Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

zvelo, Inc. (ZVLO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 09:37AM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
09 May 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,200
08 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	605
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
08 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
05 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
04 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
03 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,357
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
01 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
28 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
27 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
26 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
25 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
22 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
21 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
20 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
19 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
18 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
15 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,050
14 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
13 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	444
12 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
11 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	275
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	8,210
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	834
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	250
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	400
27 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	424
20 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	792
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	892
18 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	792
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP49,266.16+226.03(+0.46%)

Family-run Stilton maker on Brexit and copycats

zvelo, Inc. (ZVLO)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
49,266.16
+226.03(+0.46%)