ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 1.190 1.230 1.150 1.170 262,199 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.