Premium
Safety Shot Inc (SHOT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.026 | 5.41666666667 | 0.48 | 0.5999 | 0.46 | 1139973 | 0.55193363 | CS |
| 4 | 0.044 | 9.52380952381 | 0.462 | 0.5999 | 0.41 | 722565 | 0.50233607 | CS |
| 12 | -0.274 | -35.1282051282 | 0.78 | 0.89 | 0.41 | 780663 | 0.57367063 | CS |
| 26 | -0.804 | -61.3740458015 | 1.31 | 1.77 | 0.41 | 774624 | 0.84050595 | CS |
| 52 | -1.504 | -74.8258706468 | 2.01 | 2.885 | 0.41 | 868027 | 1.13365586 | CS |
| 156 | -0.734 | -59.1935483871 | 1.24 | 7.5 | 0.41 | 1853459 | 2.90284122 | CS |
| 260 | -0.734 | -59.1935483871 | 1.24 | 7.5 | 0.41 | 1853459 | 2.90284122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.4916 | 0.0024 | 0.49 | 0.471 | 0.5103 | 0.4609 | 399186 |
| 1741646100 | 0.4892 | -0.0588 | -10.73 | 0.5393 | 0.548 | 0.4724 | 462920 |
| 1741390500 | 0.548 | -0.0076 | -1.37 | 0.55 | 0.5688 | 0.51 | 400864 |
| 1741304100 | 0.5556 | -0.0125 | -2.20 | 0.577 | 0.5999 | 0.53 | 1362131 |
| 1741217700 | 0.5681 | 0.0881 | 18.35 | 0.48 | 0.577 | 0.46 | 3074762 |
| 1741131300 | 0.48 | -0.01 | -2.04 | 0.49 | 0.493 | 0.4325 | 1191849 |
| 1741044900 | 0.49 | -0.0071 | -1.43 | 0.4991 | 0.515 | 0.4761 | 727084 |
| 1740785700 | 0.4971 | 0.0371 | 8.07 | 0.4541 | 0.5 | 0.4465 | 664810 |
| 1740699300 | 0.46 | 0.0108 | 2.40 | 0.45 | 0.4748 | 0.441 | 498506 |
| 1740612900 | 0.4492 | 0.0027 | 0.60 | 0.446 | 0.4698 | 0.4355 | 399458 |
| 1740526500 | 0.4465 | 0.0285 | 6.82 | 0.4099999 | 0.452249 | 0.4099999 | 379383 |
| 1740440100 | 0.418 | -0.0021 | -0.50 | 0.4156 | 0.442 | 0.4116 | 334468 |
| 1740180900 | 0.4201 | -0.0404 | -8.77 | 0.4424 | 0.4789 | 0.42 | 715135 |
| 1740094500 | 0.4605 | 0.0056 | 1.23 | 0.45 | 0.4667 | 0.43221 | 412494 |
| 1740008100 | 0.4549 | -0.0202 | -4.25 | 0.466 | 0.4843 | 0.45 | 586575 |
| 1739921700 | 0.4751 | -0.0139 | -2.84 | 0.482 | 0.4924 | 0.46 | 472928 |
| 1739576100 | 0.489 | 0.0122 | 2.56 | 0.49 | 0.51 | 0.47 | 922118 |
| 1739489700 | 0.4768 | 0.0118 | 2.54 | 0.46 | 0.4786 | 0.46 | 355711 |
| 1739403300 | 0.465 | -0.003 | -0.64 | 0.462 | 0.4811 | 0.457021 | 368355 |
| 1739316900 | 0.468 | -0.0123 | -2.56 | 0.4737 | 0.48 | 0.46 | 371116 |
| 1739230500 | 0.4803 | -0.0463 | -8.79 | 0.523 | 0.54 | 0.473 | 833291 |
| 1738971300 | 0.5266 | 0.0117 | 2.27 | 0.52 | 0.5797 | 0.515 | 1421563 |
| 1738884900 | 0.5149 | 0.0246 | 5.02 | 0.483 | 0.5172 | 0.4802 | 481449 |
| 1738798500 | 0.4903 | 0.0009 | 0.18 | 0.4814 | 0.5068 | 0.4696 | 513736 |
| 1738712100 | 0.4894 | 0.0354 | 7.80 | 0.453 | 0.4898 | 0.453 | 276459 |
| 1738625700 | 0.454 | -0.0129 | -2.76 | 0.47 | 0.517 | 0.454 | 1034665 |
| 1738366500 | 0.4669 | -0.0431 | -8.45 | 0.51 | 0.51 | 0.4601 | 291637 |
| 1738280100 | 0.51 | 0.0303 | 6.32 | 0.471 | 0.51 | 0.4601 | 333355 |
| 1738193700 | 0.4797 | -0.0202 | -4.04 | 0.5 | 0.5 | 0.4651 | 341684 |
| 1738107300 | 0.4999 | 0.03 | 6.38 | 0.47 | 0.5 | 0.46 | 343704 |
| 1738020900 | 0.4699 | -0.0575 | -10.90 | 0.5666 | 0.5699999 | 0.4602 | 964441 |
| 1737761700 | 0.5274 | 0.0474 | 9.88 | 0.51 | 0.538 | 0.5 | 491389 |
| 1737675300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737588900 | 0.48 | -0.064 | -11.76 | 0.532 | 0.54 | 0.45 | 1644947 |
| 1737502500 | 0.544 | 0.0005 | 0.09 | 0.5391 | 0.5487 | 0.5121 | 783392 |
| 1737156900 | 0.5435 | -0.021 | -3.72 | 0.5701 | 0.5758 | 0.512 | 1043262 |
| 1737070500 | 0.5645 | -0.0056 | -0.98 | 0.58 | 0.5998 | 0.5467 | 484010 |
| 1736984100 | 0.5701 | 0.0212 | 3.86 | 0.553 | 0.5748 | 0.53 | 468634 |
| 1736897700 | 0.5489 | -0.0412 | -6.98 | 0.6 | 0.629399 | 0.53 | 789102 |
| 1736811300 | 0.5901 | -0.0099 | -1.65 | 0.61 | 0.63 | 0.58 | 566431 |
| 1736552100 | 0.6 | -0.0569 | -8.66 | 0.6701 | 0.6825 | 0.5799 | 1793115 |
| 1736379300 | 0.6569 | -0.0849 | -11.45 | 0.8 | 0.89 | 0.6417 | 5079907 |
| 1736292900 | 0.7418 | -0.0192 | -2.52 | 0.76 | 0.761 | 0.7301 | 376511 |
| 1736206500 | 0.761 | -0.011 | -1.42 | 0.772 | 0.7909 | 0.736701 | 619871 |
| 1735947300 | 0.772 | 0.0322 | 4.35 | 0.7311 | 0.7833 | 0.7301 | 1365203 |
| 1735860900 | 0.7398 | 0.0198 | 2.75 | 0.73 | 0.7478 | 0.7101 | 161019 |
| 1735688100 | 0.72 | -0.03 | -4.00 | 0.73 | 0.7499 | 0.6899999 | 881625 |
| 1735601700 | 0.75 | -0.0198 | -2.57 | 0.75 | 0.764 | 0.7033 | 546254 |
| 1735342500 | 0.7698 | -0.0206 | -2.61 | 0.8 | 0.8 | 0.752 | 328720 |
| 1735256100 | 0.7904 | 0.0344 | 4.55 | 0.75 | 0.81005 | 0.7421 | 622691 |
| 1735077840 | 0.756 | 0.012 | 1.61 | 0.73 | 0.78 | 0.704 | 533371 |
| 1734996900 | 0.744 | 0.0197 | 2.72 | 0.7193 | 0.77 | 0.7 | 324054 |
| 1734737700 | 0.7243 | 0.0447 | 6.58 | 0.68 | 0.77 | 0.670001 | 1077839 |
| 1734651300 | 0.6796 | -0.0304 | -4.28 | 0.7174 | 0.7399 | 0.6796 | 527755 |
| 1734564900 | 0.71 | -0.0389 | -5.19 | 0.78 | 0.78 | 0.7 | 710843 |
| 1734478500 | 0.7489 | -0.0411 | -5.20 | 0.79 | 0.793 | 0.7302999 | 988710 |
| 1734392100 | 0.79 | -0.035 | -4.24 | 0.8159999 | 0.8504 | 0.76 | 932821 |
| 1734132900 | 0.825 | -0.002 | -0.24 | 0.84 | 0.895 | 0.81 | 1078238 |
| 1734046500 | 0.827 | -0.0184 | -2.18 | 0.981 | 1.03 | 0.81 | 3953936 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
