Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 18, 2024 1.410 0 -0.01(-0.70%)
Mar 15, 2024 1.500 1.539 1.400 1.420 31,213 +0.01(+0.71%)
Mar 14, 2024 1.510 1.510 1.409 1.410 26,307 -0.04(-2.76%)
Mar 13, 2024 1.520 1.580 1.440 1.450 112,445 -0.04(-2.68%)
Mar 12, 2024 1.505 1.510 1.490 1.490 7,699 -0.00(-0.05%)
Mar 11, 2024 1.510 1.550 1.490 1.491 28,646 -0.05(-3.20%)
Mar 08, 2024 1.560 1.560 1.480 1.540 13,333 +0.02(+1.32%)
Mar 07, 2024 1.500 1.580 1.430 1.520 23,378 -0.02(-1.31%)
Mar 06, 2024 1.500 1.570 1.490 1.540 13,164 +0.09(+6.20%)
Mar 05, 2024 1.430 1.510 1.430 1.450 13,160 -0.04(-2.68%)
Mar 04, 2024 1.430 1.500 1.401 1.490 23,308 +0.04(+2.76%)
Mar 01, 2024 1.410 1.450 1.400 1.450 13,873 +0.10(+7.41%)
Feb 29, 2024 1.550 1.550 1.350 1.350 27,189 -0.15(-10.00%)
Feb 28, 2024 1.540 1.560 1.420 1.500 14,205 -0.04(-2.60%)
Feb 27, 2024 1.540 1.640 1.530 1.540 10,332 +0.00(+0.00%)
Feb 26, 2024 1.560 1.603 1.500 1.540 36,126 -0.01(-0.65%)
Feb 23, 2024 1.570 1.640 1.470 1.550 23,484 -0.01(-0.64%)
Feb 22, 2024 1.610 1.620 1.520 1.560 65,579 -0.09(-5.45%)
Feb 21, 2024 1.600 1.650 1.530 1.650 7,012 +0.03(+1.85%)
Feb 20, 2024 1.490 1.630 1.470 1.620 75,712 +0.11(+7.28%)
Feb 16, 2024 1.530 1.600 1.470 1.510 17,895 +0.01(+0.67%)
Feb 15, 2024 1.530 1.580 1.500 1.500 11,180 -0.03(-1.96%)
Feb 14, 2024 1.620 1.630 1.460 1.530 21,865 -0.09(-5.37%)
Feb 13, 2024 1.561 1.630 1.530 1.617 14,181 +0.04(+2.34%)
Feb 12, 2024 1.540 1.630 1.530 1.580 27,176 +0.01(+0.64%)
Feb 09, 2024 1.520 1.640 1.520 1.570 64,873 -0.04(-2.48%)
Feb 08, 2024 1.520 1.630 1.510 1.610 17,967 +0.06(+3.87%)
Feb 07, 2024 1.600 1.600 1.500 1.550 13,460 -0.03(-2.15%)
Feb 06, 2024 1.580 1.680 1.550 1.584 10,286 +0.01(+0.57%)
Feb 05, 2024 1.570 1.609 1.570 1.575 4,829 +0.00(+0.32%)
Feb 02, 2024 1.580 1.710 1.520 1.570 53,490 -0.01(-0.63%)
Feb 01, 2024 1.610 1.690 1.580 1.580 14,348 -0.06(-3.66%)
Jan 31, 2024 1.540 1.642 1.540 1.640 14,847 +0.12(+7.89%)
Jan 30, 2024 1.590 1.601 1.510 1.520 30,017 -0.09(-5.88%)
Jan 29, 2024 1.650 1.650 1.600 1.615 15,002 -0.01(-0.31%)
Jan 26, 2024 1.600 1.640 1.600 1.620 16,250 +0.04(+2.53%)
Jan 25, 2024 1.540 1.650 1.524 1.580 25,304 +0.01(+0.64%)
Jan 24, 2024 1.700 1.700 1.570 1.570 53,466 -0.10(-5.99%)
Jan 23, 2024 1.720 1.750 1.650 1.670 23,707 -0.03(-1.76%)
Jan 22, 2024 1.710 1.716 1.650 1.700 9,704 -0.00(-0.12%)
Jan 19, 2024 1.680 1.740 1.650 1.702 14,764 -0.03(-1.61%)
Jan 18, 2024 1.710 1.750 1.700 1.730 4,458 -0.01(-0.57%)
Jan 17, 2024 1.750 1.765 1.650 1.740 56,837 -0.08(-4.66%)
Jan 16, 2024 1.900 1.900 1.820 1.825 30,297 -0.07(-3.95%)
Jan 12, 2024 2.020 2.135 1.880 1.900 90,871 -0.16(-7.77%)
Jan 11, 2024 2.090 2.140 1.980 2.060 71,842 +0.01(+0.49%)
Jan 10, 2024 2.020 2.120 1.960 2.050 27,585 +0.01(+0.49%)
Jan 09, 2024 2.060 2.138 2.020 2.040 36,901 -0.11(-5.12%)
Jan 08, 2024 2.040 2.240 1.970 2.150 248,865 +0.11(+5.39%)
Jan 05, 2024 1.880 2.099 1.850 2.040 88,190 +0.14(+7.39%)
Jan 04, 2024 1.860 1.950 1.860 1.900 15,770 +0.02(+1.05%)
Jan 03, 2024 1.900 1.934 1.830 1.880 31,568 -0.03(-1.57%)
Jan 02, 2024 1.900 1.989 1.890 1.910 34,680 -0.09(-4.50%)
Dec 29, 2023 2.180 2.180 1.970 2.000 73,050 -0.09(-4.31%)
Dec 28, 2023 2.150 2.160 1.920 2.090 78,061 +0.18(+9.42%)
Dec 27, 2023 2.130 2.131 1.900 1.910 83,516 -0.22(-10.33%)
Dec 26, 2023 1.780 2.400 1.760 2.130 567,566 +0.33(+18.33%)
Dec 22, 2023 1.750 1.800 1.730 1.800 48,815 +0.03(+1.69%)
Dec 21, 2023 1.760 1.807 1.750 1.770 43,753 -0.02(-1.39%)
Dec 20, 2023 1.810 1.870 1.770 1.795 56,137 -0.02(-0.83%)
Dec 19, 2023 1.850 1.870 1.800 1.810 71,971 -0.04(-2.16%)
Dec 18, 2023 1.950 1.980 1.821 1.850 68,222 -0.07(-3.65%)
Dec 15, 2023 2.000 2.000 1.900 1.920 51,321 -0.09(-4.48%)
Dec 14, 2023 2.300 2.440 2.000 2.010 179,473 -0.29(-12.61%)
Dec 13, 2023 2.790 2.790 2.300 2.300 301,637 -0.53(-18.73%)
Dec 12, 2023 3.110 3.400 2.710 2.830 212,470 -0.25(-8.12%)
Dec 11, 2023 2.790 3.100 2.560 3.080 441,997 +0.14(+4.76%)
Dec 08, 2023 2.660 2.990 2.520 2.940 1,073,576 -0.11(-3.61%)
Dec 07, 2023 4.090 7.550 3.000 3.050 63,914,888 +0.90(+41.86%)
Dec 06, 2023 1.870 2.220 1.851 2.150 82,184 +0.08(+3.86%)
Dec 05, 2023 1.870 2.196 1.870 2.070 110,835 +0.24(+12.86%)
Dec 04, 2023 1.790 1.890 1.702 1.834 11,689 +0.03(+1.89%)
Dec 01, 2023 2.050 2.050 1.800 1.800 26,192 -0.10(-5.26%)
Nov 30, 2023 1.950 2.123 1.879 1.900 161,424 +0.09(+4.97%)
Nov 29, 2023 1.830 1.950 1.730 1.810 11,774 -0.02(-1.08%)
Nov 28, 2023 1.840 1.840 1.660 1.830 5,373 +0.01(+0.53%)
Nov 27, 2023 1.890 1.970 1.820 1.820 8,248 -0.08(-4.21%)
Nov 24, 2023 1.990 2.000 1.900 1.900 1,453 +0.00(+0.00%)
Nov 22, 2023 1.890 1.978 1.890 1.900 7,085 -0.08(-4.04%)
Nov 21, 2023 2.010 2.030 1.870 1.980 12,024 -0.17(-7.91%)
Nov 20, 2023 2.040 2.150 2.010 2.150 4,794 +0.05(+2.38%)
Nov 17, 2023 2.110 2.154 2.050 2.100 6,545 -0.08(-3.67%)
Nov 16, 2023 2.120 2.248 2.060 2.180 17,100 -0.02(-0.91%)
Nov 15, 2023 2.200 2.200 2.190 2.200 3,354 -0.01(-0.45%)
Nov 14, 2023 2.320 2.320 2.127 2.210 10,113 -0.16(-6.75%)
Nov 13, 2023 2.350 2.600 2.345 2.370 21,783 +0.00(+0.00%)
Nov 10, 2023 2.450 2.455 2.310 2.370 3,039 -0.17(-6.69%)
Nov 09, 2023 2.220 2.650 2.220 2.540 21,791 -0.06(-2.31%)
Nov 08, 2023 2.400 2.600 2.400 2.600 1,599 +0.00(+0.00%)
Nov 07, 2023 2.520 2.700 2.520 2.600 3,733 -0.05(-1.89%)
Nov 06, 2023 2.530 2.800 2.411 2.650 9,493 +0.12(+4.75%)
Nov 03, 2023 2.430 2.560 2.430 2.530 5,158 +0.11(+4.44%)
Nov 02, 2023 2.370 2.480 2.210 2.422 1,208 -0.01(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.