Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Save Foods Inc (NQ: SVFD )

1.410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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 29, 2023 0.5099 0.5224 0.5075 0.5110 14,608 +0.01(+1.98%)
Sep 28, 2023 0.5101 0.5178 0.5000 0.5011 15,125 -0.01(-1.78%)
Sep 27, 2023 0.5160 0.5198 0.5100 0.5102 8,825 -0.01(-1.24%)
Sep 26, 2023 0.5301 0.5310 0.5100 0.5166 25,921 -0.03(-5.59%)
Sep 25, 2023 0.5200 0.5472 0.4910 0.5472 72,822 +0.01(+1.67%)
Sep 22, 2023 0.5400 0.5655 0.5208 0.5382 24,649 -0.02(-3.03%)
Sep 21, 2023 0.5800 0.5800 0.5300 0.5550 49,217 -0.02(-4.29%)
Sep 20, 2023 0.5500 0.6084 0.5476 0.5799 213,582 +0.03(+5.92%)
Sep 19, 2023 0.5355 0.5600 0.5300 0.5475 80,149 +0.01(+2.32%)
Sep 18, 2023 0.5700 0.5800 0.5250 0.5351 4,476 -0.02(-3.18%)
Sep 15, 2023 0.5400 0.5700 0.5216 0.5527 39,229 +0.00(+0.49%)
Sep 14, 2023 0.5500 0.5699 0.5153 0.5500 62,986 +0.00(+0.00%)
Sep 13, 2023 0.5580 0.5880 0.5401 0.5500 24,212 +0.00(+0.00%)
Sep 12, 2023 0.5100 0.5551 0.5100 0.5500 57,793 +0.03(+5.77%)
Sep 11, 2023 0.5299 0.5382 0.5019 0.5200 50,242 -0.02(-3.70%)
Sep 08, 2023 0.5499 0.5671 0.5300 0.5400 14,135 -0.00(-0.41%)
Sep 07, 2023 0.5700 0.6050 0.5210 0.5422 68,920 -0.01(-1.42%)
Sep 06, 2023 0.5600 0.5800 0.5452 0.5500 86,711 -0.04(-6.75%)
Sep 05, 2023 0.5610 0.6000 0.5600 0.5898 57,725 +0.02(+3.84%)
Sep 01, 2023 0.5599 0.5900 0.5420 0.5680 142,962 -0.02(-2.91%)
Aug 31, 2023 0.6300 0.6340 0.5301 0.5850 117,487 -0.03(-4.10%)
Aug 30, 2023 0.6350 0.6350 0.6100 0.6100 29,221 -0.02(-3.17%)
Aug 29, 2023 0.6100 0.6529 0.6100 0.6300 32,879 +0.01(+1.61%)
Aug 28, 2023 0.6500 0.6555 0.6100 0.6200 44,999 -0.03(-3.88%)
Aug 25, 2023 0.6700 0.6948 0.6200 0.6450 54,785 -0.03(-3.73%)
Aug 24, 2023 0.6800 0.6830 0.6400 0.6700 110,038 -0.01(-1.50%)
Aug 23, 2023 0.6500 0.7000 0.6225 0.6802 96,841 +0.04(+6.28%)
Aug 22, 2023 0.6692 0.6900 0.6305 0.6400 126,269 -0.06(-8.57%)
Aug 21, 2023 0.6460 0.7400 0.6460 0.7000 142,259 +0.02(+2.79%)
Aug 18, 2023 0.7245 0.7245 0.6600 0.6810 58,348 -0.02(-2.71%)
Aug 17, 2023 0.6600 0.7600 0.6580 0.7000 273,474 +0.03(+4.48%)
Aug 16, 2023 0.6700 0.7141 0.6510 0.6700 146,278 -0.03(-4.29%)
Aug 15, 2023 0.7400 0.7736 0.6551 0.7000 353,553 -0.12(-14.63%)
Aug 14, 2023 0.9800 1.000 0.8010 0.8200 416,661 -0.21(-20.39%)
Aug 11, 2023 1.000 1.050 0.9900 1.030 145,997 +0.01(+0.98%)
Aug 10, 2023 1.050 1.120 0.9425 1.020 410,080 -0.03(-2.86%)
Aug 09, 2023 1.210 1.240 0.8450 1.050 1,039,196 -0.20(-16.00%)
Aug 08, 2023 1.080 1.300 1.070 1.250 3,090,242 -0.31(-19.87%)
Aug 07, 2023 1.180 2.360 1.050 1.560 68,823,464 +0.93(+146.48%)
Aug 04, 2023 0.5650 0.6500 0.5650 0.6329 6,275,635 +0.05(+9.12%)
Aug 03, 2023 0.5490 0.5974 0.5490 0.5800 29,205 +0.03(+5.47%)
Aug 02, 2023 0.5720 0.5899 0.5400 0.5499 27,269 -0.04(-6.78%)
Aug 01, 2023 0.5900 0.5900 0.5840 0.5899 2,166 +0.03(+6.10%)
Jul 31, 2023 0.5798 0.5798 0.5541 0.5560 1,622 +0.00(+0.45%)
Jul 28, 2023 0.5740 0.5887 0.5535 0.5535 12,647 -0.05(-7.60%)
Jul 27, 2023 0.5600 0.6000 0.5600 0.5990 15,247 +0.01(+1.85%)
Jul 26, 2023 0.5905 0.5999 0.5600 0.5881 12,738 +0.01(+1.05%)
Jul 25, 2023 0.5810 0.5917 0.5809 0.5820 8,328 -0.01(-1.37%)
Jul 24, 2023 0.6000 0.6000 0.5725 0.5901 6,616 +0.01(+0.87%)
Jul 21, 2023 0.5901 0.6000 0.5429 0.5850 5,678 +0.03(+6.36%)
Jul 20, 2023 0.5610 0.6260 0.5400 0.5500 26,433 -0.02(-3.68%)
Jul 19, 2023 0.5700 0.6030 0.5581 0.5710 24,264 -0.02(-3.29%)
Jul 18, 2023 0.6456 0.6580 0.5904 0.5904 14,251 -0.03(-4.91%)
Jul 17, 2023 0.6590 0.6800 0.6209 0.6209 14,453 +0.00(+0.15%)
Jul 14, 2023 0.6700 0.6993 0.6152 0.6200 21,664 -0.05(-7.31%)
Jul 13, 2023 0.6320 0.6969 0.6281 0.6689 22,654 +0.00(+0.09%)
Jul 12, 2023 0.6400 0.6683 0.6150 0.6683 46,625 +0.03(+4.63%)
Jul 11, 2023 0.6000 0.6400 0.5954 0.6387 99,118 +0.04(+7.27%)
Jul 10, 2023 0.5900 0.6300 0.5911 0.5954 22,641 +0.01(+1.78%)
Jul 07, 2023 0.6199 0.6200 0.5800 0.5850 13,932 -0.03(-5.63%)
Jul 06, 2023 0.5500 0.6500 0.5100 0.6199 40,128 +0.02(+2.62%)
Jul 05, 2023 0.5900 0.6260 0.5900 0.6041 13,207 +0.03(+5.98%)
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.