OTC Markets EXMKT - Delayed Quote USD

zvelo, Inc. (ZVLO)

0.0200

0.0000

(0.00%)

At close: May 16 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	121
May 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,053
May 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
May 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	8,600
May 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	102
Apr 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,012
Apr 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	400
Apr 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	804
Apr 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 7, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	-
Apr 4, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	-
Apr 3, 2025	0.0003	0.0003	0.0003	0.0003	0.0003	500
Apr 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 1, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
Mar 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
Mar 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	300
Feb 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100
Feb 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	200
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,600
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	307
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	200
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	50,210
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
Dec 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,330
Nov 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,100
Nov 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	129
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Oct 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	750
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	230
Oct 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,950
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	300
Sep 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
Sep 19, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	485
Sep 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	900
Sep 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep 9, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep 3, 2024	0.0500	0.0700	0.0500	0.0700	0.0700	1,950
Aug 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,100
Aug 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,200
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	760
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Aug 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,110
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	400
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	600
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	820
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	150
Jun 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	981
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	125
Jun 17, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 14, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 13, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 12, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 11, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 10, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 7, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 6, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 5, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 4, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 3, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 31, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 30, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 29, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 28, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
May 24, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	20,000
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,150
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-

BULT Bullet Blockchain, Inc.

0.0400

0.00%

SSGC SafeSpace Global Corporation

0.2800

-2.44%

BNAI Brand Engagement Network, Inc.

0.2940

-1.54%

FAAS DigiAsia Corp.

0.1939

+0.57%

ATCH AtlasClear Holdings, Inc.

0.2650

+5.08%

TAOP Taoping Inc.

0.2727

-3.67%