ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

SHOT Safety Shot Inc

1.20
0.04 (3.45%)
Pre Market
Last Updated: 03:00:01
Delayed by 15 minutes

SHOT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 1.16 -0.10 -7.94% 1.27 1.28 1.15 977,633
May 23 2024 1.26 0.03 2.44% 1.26 1.31 1.22 547,754
May 22 2024 1.23 -0.08 -6.11% 1.28 1.34 1.23 763,150
May 21 2024 1.31 -0.06 -4.38% 1.35 1.42 1.28 406,330
May 20 2024 1.37 -0.02 -1.44% 1.37 1.40 1.30 502,752
May 17 2024 1.39 -0.05 -3.47% 1.42 1.4699 1.38 316,236
May 16 2024 1.44 -0.03 -2.04% 1.47 1.53 1.40 876,423
May 15 2024 1.47 0.11 8.09% 1.39 1.52 1.36 916,582
May 14 2024 1.36 -0.13 -8.72% 1.53 1.54 1.34 1,211,875
May 13 2024 1.49 0.29 24.17% 1.22 1.59 1.22 2,584,459
May 10 2024 1.20 -0.11 -8.40% 1.29 1.32 1.13 871,359
May 09 2024 1.31 -0.01 -0.76% 1.34 1.3697 1.245 481,602
May 08 2024 1.32 0.04 3.13% 1.29 1.34 1.23 828,574
May 07 2024 1.28 -0.05 -3.76% 1.35 1.3567 1.25 643,524
May 06 2024 1.33 -0.05 -3.62% 1.38 1.44 1.27 918,732
May 03 2024 1.38 -0.05 -3.50% 1.50 1.52 1.34 917,094
May 02 2024 1.43 0.04 2.88% 1.39 1.49 1.38 356,717
May 01 2024 1.39 -0.14 -9.15% 1.51 1.55 1.3103 1,174,086
Apr 30 2024 1.53 -0.15 -8.93% 1.67 1.68 1.51 602,093
Apr 29 2024 1.68 0.02 1.20% 1.64 1.73 1.64 382,805
Apr 26 2024 1.66 0.00 0.00% 1.66 1.74 1.64 405,485
Apr 25 2024 1.66 0.01 0.61% 1.63 1.68 1.605 386,577
Apr 24 2024 1.65 0.01 0.92% 1.63 1.72 1.58 671,192
Apr 23 2024 1.635 0.07 4.14% 1.51 1.79 1.51 921,876
Apr 22 2024 1.57 -0.27 -14.67% 1.80 1.80 1.45 2,428,572
Apr 19 2024 1.84 -0.18 -8.91% 1.98 2.04 1.76 1,046,514
Apr 18 2024 2.02 0.04 2.02% 2.00 2.04 1.93 651,039
Apr 17 2024 1.98 -0.09 -4.35% 2.07 2.14 1.92 672,801
Apr 16 2024 2.07 0.07 3.50% 2.02 2.1198 1.97 614,299
Apr 15 2024 2.00 -0.15 -6.98% 2.11 2.25 1.97 747,930
Apr 12 2024 2.15 -0.17 -7.33% 2.29 2.32 2.1247 597,911
Apr 11 2024 2.32 0.09 4.04% 2.27 2.33 2.21 610,971
Apr 10 2024 2.23 -0.11 -4.70% 2.34 2.40 2.23 610,291
Apr 09 2024 2.34 0.03 1.30% 2.33 2.3993 2.24 1,356,889
Apr 08 2024 2.31 0.16 7.44% 2.18 2.3377 2.16 1,256,862
Apr 05 2024 2.15 0.04 1.90% 2.13 2.21 2.10 592,717
Apr 04 2024 2.11 -0.01 -0.47% 2.12 2.28 2.11 777,553
Apr 03 2024 2.12 -0.02 -0.93% 2.14 2.165 2.02 829,195
Apr 02 2024 2.14 -0.07 -3.17% 2.15 2.18 2.08 719,264
Apr 01 2024 2.21 -0.18 -7.53% 2.43 2.46 2.19 1,047,514
Mar 28 2024 2.39 0.02 0.84% 2.40 2.55 2.375 778,032
Mar 27 2024 2.37 -0.14 -5.58% 2.47 2.495 2.30 688,899
Mar 26 2024 2.51 -0.13 -4.92% 2.57 2.59 2.365 1,191,663
Mar 25 2024 2.64 0.13 5.18% 2.50 2.65 2.43 836,513
Mar 22 2024 2.51 0.13 5.46% 2.40 2.63 2.40 843,884
Mar 21 2024 2.38 -0.29 -10.86% 2.66 2.67 2.37 1,470,281
Mar 20 2024 2.67 0.09 3.49% 2.68 2.85 2.60 1,648,752
Mar 19 2024 2.58 -0.12 -4.44% 2.72 2.75 2.48 2,135,977
Mar 18 2024 2.70 0.30 12.50% 2.44 2.885 2.31 3,129,944
Mar 15 2024 2.40 0.30 14.29% 2.13 2.41 2.1075 1,802,399
Mar 14 2024 2.10 -0.02 -0.94% 2.12 2.16 2.04 479,414
Mar 13 2024 2.12 -0.10 -4.50% 2.18 2.19 2.05 722,739
Mar 12 2024 2.22 0.21 10.45% 2.01 2.24 2.00 865,495
Mar 11 2024 2.01 -0.18 -8.22% 2.18 2.21 2.00 650,978
Mar 08 2024 2.19 0.22 11.17% 2.01 2.22 1.97 1,347,320
Mar 07 2024 1.97 0.01 0.51% 2.00 2.04 1.95 524,805
Mar 06 2024 1.96 -0.07 -3.45% 2.05 2.06 1.95 577,073
Mar 05 2024 2.03 0.02 1.00% 2.00 2.09 1.92 926,040
Mar 04 2024 2.01 -0.28 -12.23% 2.36 2.3696 1.93 1,999,409
Mar 01 2024 2.29 -0.03 -1.29% 2.36 2.36 2.24 778,947
Feb 29 2024 2.32 0.03 1.31% 2.18 2.33 2.16 978,180
Feb 28 2024 2.29 -0.03 -1.29% 2.28 2.30 2.12 2,436,891

Your Recent History

Delayed Upgrade Clock