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 (%)
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%)
Apr 03, 2023 0.7000 0.7400 0.6943 0.7100 5,960 +0.03(+4.41%)
Mar 31, 2023 0.6640 0.8000 0.6640 0.6800 29,678 +0.02(+2.49%)
Mar 30, 2023 0.6800 0.6800 0.6575 0.6635 6,386 -0.01(-2.07%)
Mar 29, 2023 0.7200 0.7500 0.6643 0.6775 18,729 -0.03(-4.58%)
Mar 28, 2023 0.8800 0.8800 0.7100 0.7100 21,147 -0.12(-14.46%)
Mar 27, 2023 0.7600 0.8500 0.7300 0.8300 21,570 +0.09(+11.75%)
Mar 24, 2023 0.7500 0.8563 0.7030 0.7427 7,162 +0.01(+1.74%)
Mar 23, 2023 0.6700 0.7300 0.6480 0.7300 19,231 +0.06(+8.94%)
Mar 22, 2023 0.7100 0.7100 0.6317 0.6701 61,712 -0.03(-4.27%)
Mar 21, 2023 0.8300 0.8911 0.6900 0.7000 117,400 -0.08(-10.26%)
Mar 20, 2023 0.8000 0.8791 0.7800 0.7800 11,272 +0.00(+0.00%)
Mar 17, 2023 0.9200 0.9500 0.7800 0.7800 58,604 -0.14(-15.22%)
Mar 16, 2023 0.8551 1.030 0.8551 0.9200 13,012 -0.02(-2.13%)
Mar 15, 2023 0.9800 1.050 0.9112 0.9400 16,158 -0.05(-4.57%)
Mar 14, 2023 1.020 1.100 0.9850 0.9850 4,322 -0.04(-3.43%)
Mar 13, 2023 1.060 1.070 0.9100 1.020 17,560 -0.09(-8.11%)
Mar 10, 2023 0.9800 1.120 0.9800 1.110 27,609 +0.04(+3.74%)
Mar 09, 2023 1.040 1.070 0.9750 1.070 14,991 +0.03(+2.87%)
Mar 08, 2023 1.010 1.080 0.9394 1.040 28,358 -0.04(-3.69%)
Mar 07, 2023 1.030 1.100 1.010 1.080 15,621 +0.00(+0.00%)
Mar 06, 2023 1.120 1.125 1.030 1.080 6,948 -0.03(-2.70%)
Mar 03, 2023 1.051 1.110 1.051 1.110 727 +0.01(+0.91%)
Mar 02, 2023 1.030 1.120 1.030 1.100 9,238 +0.03(+2.80%)
Mar 01, 2023 1.070 1.130 1.030 1.070 30,246 -0.04(-3.60%)
Feb 28, 2023 1.220 1.220 1.110 1.110 13,302 -0.07(-5.93%)
Feb 27, 2023 1.200 1.240 1.180 1.180 19,578 +0.00(+0.00%)
Feb 24, 2023 1.200 1.200 1.110 1.180 7,780 +0.03(+2.61%)
Feb 23, 2023 1.140 1.180 1.117 1.150 17,842 +0.00(+0.00%)
Feb 22, 2023 1.090 1.240 1.040 1.150 29,093 +0.06(+5.50%)
Feb 21, 2023 1.030 1.165 1.030 1.090 26,310 +0.06(+5.83%)
Feb 17, 2023 1.010 1.070 0.9769 1.030 37,068 +0.04(+4.04%)
Feb 16, 2023 1.030 1.040 0.9000 0.9900 23,049 -0.02(-1.98%)
Feb 15, 2023 1.040 1.050 0.9100 1.010 36,352 -0.03(-2.88%)
Feb 14, 2023 1.090 1.130 1.040 1.040 13,234 -0.07(-6.73%)
Feb 13, 2023 1.080 1.115 1.060 1.115 11,375 -0.01(-1.33%)
Feb 10, 2023 1.090 1.130 1.090 1.130 6,299 +0.04(+3.67%)
Feb 09, 2023 1.130 1.180 1.060 1.090 18,104 -0.04(-3.18%)
Feb 08, 2023 1.124 1.155 1.110 1.126 4,404 -0.05(-4.59%)
Feb 07, 2023 1.170 1.180 1.127 1.180 19,011 +0.05(+4.42%)
Feb 06, 2023 1.180 1.200 1.128 1.130 28,314 -0.06(-5.04%)
Feb 03, 2023 1.160 1.200 1.160 1.190 5,927 +0.00(+0.01%)
Feb 02, 2023 1.210 1.220 1.093 1.190 34,893 -0.05(-4.04%)
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.