Skip to main content

Save Foods Inc (NQ: SVFD )

0.6700 -0.0208 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.6908 0.6908 0.6600 0.6700 31,022 -0.02(-3.01%)
Jun 01, 2023 0.6955 0.7200 0.6701 0.6908 12,692 -0.01(-0.75%)
May 31, 2023 0.6600 0.7212 0.6600 0.6960 23,122 +0.03(+3.88%)
May 30, 2023 0.6700 0.6700 0.6500 0.6700 46,598 -0.01(-1.47%)
May 26, 2023 0.7100 0.7200 0.6613 0.6800 60,427 -0.06(-8.11%)
May 25, 2023 0.7400 0.7589 0.7100 0.7400 34,874 +0.00(+0.00%)
May 24, 2023 0.7120 0.7823 0.7100 0.7400 37,980 +0.00(+0.03%)
May 23, 2023 0.7861 0.7861 0.7100 0.7398 68,985 -0.05(-5.89%)
May 22, 2023 0.7600 0.7900 0.7500 0.7861 30,414 -0.00(-0.30%)
May 19, 2023 0.8100 0.8180 0.7400 0.7885 22,275 -0.02(-2.34%)
May 18, 2023 0.7745 0.8240 0.7502 0.8074 55,292 +0.05(+6.49%)
May 17, 2023 0.7970 0.8184 0.7000 0.7582 79,815 -0.03(-4.03%)
May 16, 2023 0.8342 0.8600 0.7900 0.7900 39,473 -0.07(-8.14%)
May 15, 2023 0.7663 0.8767 0.7500 0.8600 78,044 +0.07(+8.86%)
May 12, 2023 0.8196 0.8196 0.7311 0.7900 176,872 -0.05(-6.51%)
May 11, 2023 0.8740 0.9100 0.8013 0.8450 176,223 -0.08(-8.47%)
May 10, 2023 1.120 1.120 0.8951 0.9232 516,099 -0.20(-17.57%)
May 09, 2023 1.130 1.250 1.040 1.120 1,016,181 -0.09(-7.44%)
May 08, 2023 1.070 1.220 1.010 1.210 1,707,219 +0.01(+0.83%)
May 05, 2023 1.110 1.340 0.8600 1.200 24,342,980 +0.42(+53.20%)
May 04, 2023 0.7100 0.8093 0.6600 0.7833 59,211 +0.06(+8.79%)
May 03, 2023 0.7280 0.7979 0.6650 0.7200 14,649 +0.00(+0.00%)
May 02, 2023 0.7100 0.7999 0.7000 0.7200 13,883 +0.00(+0.69%)
May 01, 2023 0.7300 0.7300 0.7150 0.7151 11,038 -0.03(-4.65%)
Apr 28, 2023 0.7300 0.8000 0.7300 0.7500 10,638 -0.03(-4.43%)
Apr 27, 2023 0.8094 0.8094 0.7200 0.7848 3,977 +0.04(+6.05%)
Apr 26, 2023 0.7700 0.7800 0.7301 0.7400 5,468 -0.03(-3.81%)
Apr 25, 2023 0.8000 0.8093 0.7651 0.7693 31,056 -0.03(-3.84%)
Apr 24, 2023 0.8100 0.8090 0.7700 0.8000 4,438 -0.01(-1.11%)
Apr 21, 2023 0.7690 0.8090 0.7600 0.8090 4,444 +0.00(+0.00%)
Apr 20, 2023 0.8000 0.8700 0.7970 0.8090 23,790 +0.01(+1.53%)
Apr 19, 2023 0.7546 0.8445 0.7546 0.7968 57,400 -0.08(-9.44%)
Apr 18, 2023 0.7500 1.016 0.7400 0.8799 245,836 +0.16(+22.23%)
Apr 17, 2023 0.6800 0.7499 0.6810 0.7199 24,463 +0.04(+5.87%)
Apr 14, 2023 0.7300 0.7300 0.6303 0.6800 279,791 -0.02(-2.44%)
Apr 13, 2023 0.7000 0.7600 0.6873 0.6970 38,719 -0.00(-0.49%)
Apr 12, 2023 0.7000 0.7300 0.7000 0.7004 9,866 -0.02(-2.72%)
Apr 11, 2023 0.7400 0.7500 0.7200 0.7200 3,351 +0.00(+0.00%)
Apr 10, 2023 0.7780 0.7780 0.7200 0.7200 4,561 -0.02(-2.90%)
Apr 06, 2023 0.7125 0.7899 0.7125 0.7415 779 +0.03(+4.44%)
Apr 05, 2023 0.7700 0.7700 0.6900 0.7100 7,614 -0.00(-0.01%)
Apr 04, 2023 0.8000 0.8500 0.6575 0.7101 20,796 +0.00(+0.01%)
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.