Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safety Shot, Inc. - Warrant (NQ: SHOTW )

0.1680 -0.0520 (-23.64%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2024 0.2200 0.2200 0.1680 0.1680 3,690 -0.05(-23.64%)
Jun 26, 2024 0.2200 0.2200 0.2200 0.2200 1,080 -0.00(-0.05%)
Jun 25, 2024 0.2450 0.2450 0.2201 0.2201 424 -0.00(-0.86%)
Jun 24, 2024 0.2220 0.2220 0.2220 0.2220 270 +0.00(+0.00%)
Jun 20, 2024 0.2220 125 -0.02(-9.76%)
Jun 18, 2024 0.2500 0.2500 0.2438 0.2460 1,824 +0.01(+2.50%)
Jun 17, 2024 0.2400 0.2500 0.2400 0.2400 2,920 -0.03(-11.08%)
Jun 14, 2024 0.2400 0.2750 0.2400 0.2699 3,139 +0.01(+5.51%)
Jun 13, 2024 0.2315 0.2558 0.2315 0.2558 1,393 -0.02(-8.64%)
Jun 12, 2024 0.2316 0.2800 0.2316 0.2800 755 -0.01(-3.45%)
Jun 10, 2024 0.2900 135 -0.06(-17.14%)
Jun 07, 2024 0.2169 0.3500 0.2169 0.3500 707 -0.03(-7.87%)
Jun 06, 2024 0.2100 0.3890 0.2100 0.3799 597 +0.12(+46.12%)
Jun 05, 2024 0.1800 0.3200 0.1800 0.2600 1,602 +0.01(+4.00%)
Jun 04, 2024 0.3000 0.3500 0.1246 0.2500 5,288 +0.01(+4.17%)
May 31, 2024 0.2400 68 -0.04(-13.64%)
May 30, 2024 0.2000 0.2780 0.2000 0.2779 5,081 +0.08(+43.77%)
May 29, 2024 0.1300 0.2000 0.1233 0.1933 4,162 -0.02(-7.95%)
May 28, 2024 0.2400 0.2400 0.1212 0.2100 24,662 -0.12(-36.07%)
May 24, 2024 0.3285 0.3285 0.3285 0.3285 128 +0.05(+17.32%)
May 23, 2024 0.2663 0.2800 0.2663 0.2800 1,200 -0.01(-3.48%)
May 22, 2024 0.2900 0.2901 0.2900 0.2901 267 -0.00(-0.99%)
May 21, 2024 0.3300 0.3300 0.2915 0.2930 1,453 -0.04(-11.51%)
May 20, 2024 0.3000 0.3311 0.3000 0.3311 792 +0.03(+10.33%)
May 16, 2024 0.3001 129 -0.03(-9.06%)
May 15, 2024 0.3000 0.3499 0.2916 0.3300 2,725 +0.03(+10.00%)
May 14, 2024 0.3479 0.3479 0.3000 0.3000 1,666 -0.02(-6.25%)
May 13, 2024 0.3400 0.3400 0.2223 0.3200 571 +0.04(+14.29%)
May 10, 2024 0.3000 0.3700 0.2800 0.2800 575 -0.06(-18.27%)
May 08, 2024 0.3426 9 +0.04(+14.20%)
May 07, 2024 0.3860 0.3860 0.1884 0.3000 5,030 -0.12(-28.57%)
May 06, 2024 0.4200 0.4200 0.3860 0.4200 1,480 -0.03(-6.67%)
May 03, 2024 0.4500 0.4500 0.4500 0.4500 644 +0.14(+45.16%)
May 02, 2024 0.3100 0.3100 0.3100 0.3100 218 -0.11(-26.19%)
Apr 30, 2024 0.4200 5 -0.04(-8.00%)
Apr 29, 2024 0.4565 0.4565 0.4565 0.4565 192 +0.06(+16.39%)
Apr 26, 2024 0.5000 0.5000 0.3922 0.3922 451 -0.14(-26.00%)
Apr 25, 2024 0.5300 0.5300 0.5200 0.5300 1,232 +0.00(+0.00%)
Apr 24, 2024 0.3860 0.5330 0.3860 0.5300 3,001 +0.16(+42.47%)
Apr 23, 2024 0.3711 0.4200 0.3711 0.3720 915 -0.08(-17.48%)
Apr 22, 2024 0.4500 0.4508 0.4499 0.4508 3,676 -0.03(-6.08%)
Apr 19, 2024 0.3600 0.4800 0.3600 0.4800 6,709 +0.18(+60.00%)
Apr 18, 2024 0.4011 0.4011 0.3000 0.3000 5,070 -0.11(-27.50%)
Apr 17, 2024 0.4000 0.4138 0.4000 0.4138 4,628 +0.00(+0.93%)
Apr 16, 2024 0.4100 0.4100 0.4100 0.4100 151 -0.04(-8.87%)
Apr 15, 2024 0.4000 0.4500 0.3954 0.4499 1,554 -0.04(-7.24%)
Apr 12, 2024 0.5527 0.5899 0.3801 0.4850 2,408 -0.05(-8.49%)
Apr 11, 2024 0.6000 0.6000 0.3754 0.5300 6,453 -0.10(-15.87%)
Apr 10, 2024 0.6100 0.6300 0.6100 0.6300 855 +0.27(+73.70%)
Apr 09, 2024 0.5000 0.5000 0.3627 0.3627 2,195 -0.00(-0.68%)
Apr 08, 2024 0.3800 0.4260 0.3628 0.3652 4,054 -0.13(-26.96%)
Apr 05, 2024 0.4500 0.6660 0.4500 0.5000 6,849 +0.00(+0.20%)
Apr 04, 2024 0.3300 0.4990 0.3300 0.4990 275 +0.10(+24.75%)
Apr 03, 2024 0.4510 0.5020 0.4000 0.4000 1,737 +0.01(+2.56%)
Apr 02, 2024 0.8000 0.8000 0.3900 0.3900 7,963 -0.04(-9.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.