Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.170 -0.020 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 27, 2024 1.190 1.230 1.150 1.170 261,911 -0.02(-1.68%)
Sep 26, 2024 1.110 1.240 1.110 1.190 581,447 +0.09(+8.18%)
Sep 25, 2024 1.190 1.220 1.030 1.100 1,297,832 -0.12(-9.84%)
Sep 24, 2024 1.200 1.300 1.190 1.220 387,143 +0.01(+0.83%)
Sep 23, 2024 1.230 1.250 1.140 1.210 577,391 -0.03(-2.42%)
Sep 20, 2024 1.450 1.460 1.230 1.240 1,038,421 -0.22(-15.07%)
Sep 19, 2024 1.680 1.690 1.380 1.460 1,833,445 -0.11(-7.01%)
Sep 18, 2024 1.410 1.770 1.350 1.570 2,668,058 +0.16(+11.35%)
Sep 17, 2024 1.390 1.430 1.350 1.410 704,485 +0.02(+1.44%)
Sep 16, 2024 1.380 1.449 1.330 1.390 851,430 +0.04(+2.96%)
Sep 13, 2024 1.390 1.400 1.310 1.350 503,866 -0.03(-2.17%)
Sep 12, 2024 1.310 1.420 1.270 1.380 770,123 +0.10(+7.81%)
Sep 11, 2024 1.220 1.350 1.120 1.280 991,423 +0.05(+4.07%)
Sep 10, 2024 1.010 1.230 1.000 1.230 1,335,415 +0.20(+19.42%)
Sep 09, 2024 1.010 1.070 0.9847 1.030 454,276 +0.02(+1.98%)
Sep 06, 2024 1.000 1.080 0.9500 1.010 1,341,278 +0.04(+4.48%)
Sep 05, 2024 0.9000 0.9878 0.8836 0.9667 423,856 +0.08(+8.61%)
Sep 04, 2024 0.8925 0.9501 0.8500 0.8901 538,936 -0.01(-1.07%)
Sep 03, 2024 0.9236 0.9236 0.8619 0.8997 300,633 -0.02(-2.59%)
Aug 30, 2024 0.8900 0.9400 0.8600 0.9236 631,858 +0.03(+3.76%)
Aug 29, 2024 1.050 1.130 0.8400 0.8901 6,222,046 -0.07(-7.26%)
Aug 28, 2024 0.8500 0.9800 0.8510 0.9598 670,453 +0.11(+12.77%)
Aug 27, 2024 0.8952 0.8973 0.8359 0.8511 538,046 -0.05(-6.01%)
Aug 26, 2024 0.9382 0.9450 0.9007 0.9055 390,066 -0.03(-3.28%)
Aug 23, 2024 0.9200 1.000 0.9050 0.9362 988,062 +0.02(+1.76%)
Aug 22, 2024 0.8800 1.050 0.8700 0.9200 2,489,537 +0.10(+12.06%)
Aug 21, 2024 0.7900 0.8409 0.7500 0.8210 716,512 +0.06(+7.56%)
Aug 20, 2024 0.7175 0.8000 0.7008 0.7633 699,318 +0.04(+5.14%)
Aug 19, 2024 0.7000 0.7338 0.6600 0.7260 716,755 +0.04(+5.45%)
Aug 16, 2024 0.6923 0.6999 0.6414 0.6885 608,266 +0.03(+5.26%)
Aug 15, 2024 0.6500 0.6755 0.5987 0.6541 748,504 +0.03(+4.32%)
Aug 14, 2024 0.5830 0.6700 0.5800 0.6270 1,468,181 +0.05(+8.31%)
Aug 13, 2024 0.6500 0.6800 0.5500 0.5789 1,893,244 -0.07(-11.02%)
Aug 12, 2024 0.8500 0.9000 0.6412 0.6506 10,516,524 -0.07(-10.00%)
Aug 09, 2024 0.6900 0.7237 0.6600 0.7229 802,245 +0.03(+4.77%)
Aug 08, 2024 0.7400 0.7800 0.6626 0.6900 445,915 -0.05(-6.63%)
Aug 07, 2024 0.7200 0.8000 0.7000 0.7390 762,751 +0.03(+3.62%)
Aug 06, 2024 0.7000 0.7203 0.6600 0.7132 387,591 +0.03(+4.87%)
Aug 05, 2024 0.6600 0.7202 0.5857 0.6801 531,423 -0.07(-9.48%)
Aug 02, 2024 0.6901 0.7700 0.6663 0.7513 427,755 +0.05(+7.88%)
Aug 01, 2024 0.7900 0.8144 0.6131 0.6964 1,880,299 -0.10(-12.96%)
Jul 31, 2024 0.8700 0.8800 0.8000 0.8001 991,343 -0.07(-8.48%)
Jul 30, 2024 0.9600 0.9600 0.8600 0.8742 608,570 -0.06(-6.05%)
Jul 29, 2024 1.010 1.020 0.9100 0.9305 806,718 -0.09(-8.77%)
Jul 26, 2024 1.010 1.040 1.000 1.020 408,228 +0.02(+2.00%)
Jul 25, 2024 0.9800 1.040 0.9700 1.000 352,233 +0.02(+2.03%)
Jul 24, 2024 1.020 1.050 0.9600 0.9801 583,732 -0.06(-5.76%)
Jul 23, 2024 1.080 1.100 1.030 1.040 278,126 -0.06(-5.45%)
Jul 22, 2024 1.060 1.110 1.040 1.100 457,871 +0.03(+2.80%)
Jul 19, 2024 1.070 1.105 1.030 1.070 439,683 +0.02(+1.90%)
Jul 18, 2024 1.080 1.118 1.030 1.050 417,039 -0.05(-4.55%)
Jul 17, 2024 1.100 1.150 1.090 1.100 384,681 -0.02(-1.79%)
Jul 16, 2024 1.100 1.140 1.070 1.120 415,097 -0.02(-1.75%)
Jul 15, 2024 1.100 1.170 1.060 1.140 602,268 +0.06(+5.56%)
Jul 12, 2024 1.030 1.100 1.030 1.080 665,955 +0.05(+4.85%)
Jul 11, 2024 1.030 1.080 1.010 1.030 418,199 -0.01(-0.96%)
Jul 10, 2024 1.030 1.050 1.000 1.040 441,003 -0.02(-1.89%)
Jul 09, 2024 1.020 1.090 1.020 1.060 550,039 +0.01(+0.95%)
Jul 08, 2024 1.080 1.100 1.010 1.050 589,147 -0.03(-2.78%)
Jul 05, 2024 1.070 1.100 1.020 1.080 623,965 +0.02(+1.89%)
Jul 03, 2024 1.150 1.170 1.060 1.060 438,731 -0.09(-7.83%)
Jul 02, 2024 1.180 1.240 1.150 1.150 625,727 -0.04(-3.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.