Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Safety Shot, Inc. - Common Stock (NQ: SHOT )

1.840 -0.180 (-8.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.980 2.040 1.760 1.840 1,046,550 -0.18(-8.91%)
Apr 18, 2024 1.980 2.040 1.930 2.020 651,060 +0.04(+2.02%)
Apr 17, 2024 2.070 2.140 1.920 1.980 672,846 -0.09(-4.35%)
Apr 16, 2024 2.020 2.120 1.960 2.070 751,203 +0.07(+3.50%)
Apr 15, 2024 2.110 2.250 1.970 2.000 749,527 -0.15(-6.98%)
Apr 12, 2024 2.290 2.320 2.125 2.150 597,968 -0.17(-7.33%)
Apr 11, 2024 2.270 2.330 2.210 2.320 611,396 +0.09(+4.04%)
Apr 10, 2024 2.310 2.400 2.230 2.230 642,921 -0.11(-4.70%)
Apr 09, 2024 2.330 2.399 2.240 2.340 1,361,428 +0.03(+1.30%)
Apr 08, 2024 2.180 2.338 2.160 2.310 1,256,931 +0.16(+7.44%)
Apr 05, 2024 2.130 2.210 2.100 2.150 613,664 +0.04(+1.90%)
Apr 04, 2024 2.120 2.280 2.110 2.110 777,683 -0.01(-0.47%)
Apr 03, 2024 2.140 2.165 2.020 2.120 829,615 -0.02(-0.93%)
Apr 02, 2024 2.150 2.180 2.030 2.140 895,912 -0.07(-3.17%)
Apr 01, 2024 2.430 2.460 2.190 2.210 1,049,849 -0.18(-7.53%)
Mar 28, 2024 2.400 2.550 2.375 2.390 780,106 +0.02(+0.84%)
Mar 27, 2024 2.470 2.495 2.300 2.370 689,192 -0.14(-5.58%)
Mar 26, 2024 2.570 2.590 2.365 2.510 1,192,069 -0.13(-4.92%)
Mar 25, 2024 2.500 2.650 2.430 2.640 837,193 +0.13(+5.18%)
Mar 22, 2024 2.400 2.630 2.400 2.510 844,508 +0.13(+5.46%)
Mar 21, 2024 2.660 2.670 2.370 2.380 1,470,850 -0.29(-10.86%)
Mar 20, 2024 2.680 2.850 2.600 2.670 1,650,104 +0.09(+3.49%)
Mar 19, 2024 2.720 2.750 2.480 2.580 2,140,647 -0.12(-4.44%)
Mar 18, 2024 2.440 2.885 2.310 2.700 3,130,469 +0.30(+12.50%)
Mar 15, 2024 2.130 2.410 2.105 2.400 1,816,242 +0.30(+14.29%)
Mar 14, 2024 2.120 2.160 2.040 2.100 479,726 -0.02(-0.94%)
Mar 13, 2024 2.180 2.180 2.050 2.120 724,436 -0.10(-4.50%)
Mar 12, 2024 2.010 2.240 2.000 2.220 865,616 +0.21(+10.45%)
Mar 11, 2024 2.180 2.210 2.000 2.010 651,123 -0.18(-8.22%)
Mar 08, 2024 2.010 2.220 1.970 2.190 1,349,513 +0.23(+11.73%)
Mar 07, 2024 2.000 2.040 1.950 1.960 524,061 +0.00(+0.00%)
Mar 06, 2024 2.050 2.060 1.950 1.960 577,029 -0.07(-3.45%)
Mar 05, 2024 2.000 2.090 1.920 2.030 925,206 +0.02(+1.00%)
Mar 04, 2024 2.360 2.370 1.930 2.010 1,998,792 -0.28(-12.23%)
Mar 01, 2024 2.360 2.360 2.240 2.290 780,463 -0.03(-1.29%)
Feb 29, 2024 2.180 2.330 2.160 2.320 978,150 +0.03(+1.31%)
Feb 28, 2024 2.280 2.300 2.120 2.290 2,436,659 -0.03(-1.29%)
Feb 27, 2024 2.420 2.430 2.260 2.320 1,142,999 -0.10(-4.13%)
Feb 26, 2024 2.420 2.521 2.380 2.420 652,621 -0.01(-0.41%)
Feb 23, 2024 2.480 2.530 2.350 2.430 1,000,044 -0.02(-0.82%)
Feb 22, 2024 2.370 2.580 2.340 2.450 1,587,564 +0.12(+5.15%)
Feb 21, 2024 2.360 2.460 2.250 2.330 2,101,643 -0.06(-2.51%)
Feb 20, 2024 2.710 2.730 2.370 2.390 1,974,928 -0.38(-13.72%)
Feb 16, 2024 2.780 2.878 2.650 2.770 1,439,384 +0.01(+0.36%)
Feb 15, 2024 2.860 2.910 2.510 2.760 1,793,644 -0.19(-6.44%)
Feb 14, 2024 2.550 3.070 2.360 2.950 3,344,813 +0.49(+19.92%)
Feb 13, 2024 2.730 2.880 2.350 2.460 2,578,202 -0.45(-15.46%)
Feb 12, 2024 3.810 3.810 2.800 2.910 4,221,363 -0.90(-23.62%)
Feb 09, 2024 3.920 3.950 3.625 3.810 1,577,142 -0.03(-0.78%)
Feb 08, 2024 3.740 4.045 3.580 3.840 2,572,504 +0.25(+6.96%)
Feb 07, 2024 3.540 3.875 3.380 3.590 2,837,520 +0.19(+5.59%)
Feb 06, 2024 3.110 3.430 3.075 3.400 1,558,435 +0.27(+8.63%)
Feb 05, 2024 3.000 3.190 2.900 3.130 1,422,288 +0.17(+5.74%)
Feb 02, 2024 2.890 3.050 2.710 2.960 1,516,133 +0.17(+6.09%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.