RZOLF
RZOLV TECHNOLOGIES INC
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
0.186USD-4.316%(-0.008)500
RZOLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | -4.316% | 500 | 0.000% |
| 2026-10-01 | 0.1944 | 0.1944 | 0.1944 | 0.1944 | +1.298% | 500 | -4.316% |
| 2026-09-29 | 0.1981 | 0.1981 | 0.1900 | 0.1919 | +6.670% | 25,075 | -3.075% |
| 2026-09-28 | 0.1962 | 0.1962 | 0.1799 | 0.1799 | -8.252% | 4,625 | +3.391% |
| 2026-09-24 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | -1.960% | 10,000 | -5.141% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -3.605% | 2,500 | -7.000% |
| 2026-09-17 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | -1.341% | 100 | -10.353% |
| 2026-09-16 | 0.2103 | 0.2103 | 0.2103 | 0.2103 | -4.409% | 5,015 | -11.555% |
| 2026-09-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +17.084% | 10,000 | -15.455% |
| 2026-09-11 | 0.1879 | 0.1879 | 0.1879 | 0.1879 | -10.524% | 1,044 | -1.011% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.710% | 1,000 | -11.429% |
| 2026-09-08 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | -7.208% | 2,000 | -15.600% |
| 2026-09-04 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.000% | 10,525 | -21.684% |
| 2026-09-03 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | -6.487% | 1,000 | -21.684% |
| 2026-09-02 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | -6.791% | 1,000 | -26.764% |
| 2026-08-31 | 0.2725 | 0.2725 | 0.2725 | 0.2725 | +0.919% | 8,200 | -31.738% |
| 2026-08-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -1.818% | 3,000 | -31.111% |
| 2026-08-27 | 0.2500 | 0.2872 | 0.2458 | 0.2750 | +19.513% | 126,244 | -32.364% |
| 2026-08-26 | 0.2301 | 0.2301 | 0.2301 | 0.2301 | -5.503% | 500 | -19.166% |
| 2026-08-25 | 0.2300 | 0.2435 | 0.2300 | 0.2435 | +10.682% | 17,000 | -23.614% |
| 2026-08-19 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -7.329% | 5,000 | -15.455% |
| 2026-08-14 | 0.2374 | 0.2374 | 0.2374 | 0.2374 | -5.040% | 300 | -21.651% |
| 2026-08-13 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +10.229% | 5,000 | -25.600% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.2268 | 0.2268 | +7.618% | 19,560 | -17.989% |
| 2026-08-10 | 0.2107 | 0.2107 | 0.2107 | 0.2107 | -4.606% | 300 | -11.742% |
| 2026-08-07 | 0.1900 | 0.2209 | 0.1900 | 0.2209 | +10.361% | 490 | -15.807% |
| 2026-08-05 | 0.2179 | 0.2179 | 0.2002 | 0.2002 | +0.090% | 1,690 | -7.084% |
| 2026-07-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -0.848% | 7,500 | -7.000% |
| 2026-07-27 | 0.2017 | 0.2017 | 0.2017 | 0.2017 | -10.351% | 1,721 | -7.788% |
| 2026-07-23 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | -2.323% | 5,000 | -17.333% |
| 2026-07-17 | 0.2303 | 0.2303 | 0.2303 | 0.2303 | +3.342% | 250 | -19.253% |
| 2026-07-15 | 0.2234 | 0.2234 | 0.2229 | 0.2229 | -3.087% | 6,475 | -16.555% |
| 2026-07-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +6.642% | 2,000 | -19.130% |
| 2026-07-08 | 0.2157 | 0.2157 | 0.2157 | 0.2157 | -13.509% | 1,500 | -13.759% |
| 2026-07-02 | 0.2494 | 0.2494 | 0.2494 | 0.2494 | -13.954% | 5,000 | -25.409% |
| 2026-06-18 | 0.2898 | 0.2898 | 0.2898 | 0.2898 | +7.572% | 2,500 | -35.818% |
| 2026-06-17 | 0.2694 | 0.2694 | 0.2694 | 0.2694 | +8.193% | 5,000 | -30.958% |
| 2026-06-16 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | +0.080% | 31,500 | -25.301% |
| 2026-06-09 | 0.2488 | 0.2488 | 0.2488 | 0.2488 | -9.461% | 10,500 | -25.241% |
| 2026-06-04 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | +7.176% | 9,000 | -32.314% |
| 2026-06-02 | 0.2564 | 0.2564 | 0.2564 | 0.2564 | +4.406% | 500 | -27.457% |
| 2026-06-01 | 0.2650 | 0.2650 | 0.2308 | 0.2456 | -11.519% | 5,150 | -24.261% |
| 2026-05-29 | 0.2650 | 0.2782 | 0.2650 | 0.2776 | +1.222% | 3,975 | -32.985% |
| 2026-05-27 | 0.2245 | 0.2798 | 0.2245 | 0.2742 | +22.247% | 21,500 | -32.166% |
| 2026-05-26 | 0.2243 | 0.2243 | 0.2243 | 0.2243 | -23.185% | 11,500 | -17.075% |
| 2026-05-20 | 0.2884 | 0.2920 | 0.2884 | 0.2920 | -21.081% | 2,000 | -36.301% |
| 2026-05-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +27.586% | 1,000 | -49.730% |
| 2026-05-14 | 0.3011 | 0.3011 | 0.2900 | 0.2900 | -0.821% | 3,175 | -35.862% |
| 2026-05-13 | 0.3000 | 0.3001 | 0.2924 | 0.2924 | -4.170% | 18,000 | -36.389% |
| 2026-05-12 | 0.3000 | 0.3197 | 0.2957 | 0.3051 | +1.708% | 16,300 | -39.041% |
| 2026-05-11 | 0.3199 | 0.3200 | 0.3000 | 0.3000 | -8.145% | 25,500 | -38.000% |
| 2026-05-08 | 0.2097 | 0.3266 | 0.2097 | 0.3266 | -0.336% | 375 | -43.050% |
| 2026-05-07 | 0.3314 | 0.3314 | 0.3277 | 0.3277 | -4.461% | 5,900 | -43.241% |
| 2026-05-05 | 0.3330 | 0.3430 | 0.3330 | 0.3430 | +14.333% | 19,000 | -45.773% |
| 2026-05-04 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -8.704% | 15,000 | -38.000% |
| 2026-04-29 | 0.3460 | 0.3460 | 0.3286 | 0.3286 | -1.410% | 17,000 | -43.396% |
| 2026-04-28 | 0.3333 | 0.3450 | 0.3333 | 0.3333 | -4.059% | 36,797 | -44.194% |
| 2026-04-23 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | +5.305% | 10,858 | -46.459% |
| 2026-04-22 | 0.3500 | 0.3700 | 0.3299 | 0.3299 | -4.873% | 32,150 | -43.619% |
| 2026-04-21 | 0.3236 | 0.3468 | 0.3236 | 0.3468 | -1.056% | 10,650 | -46.367% |
| 2026-04-20 | 0.3690 | 0.3690 | 0.3505 | 0.3505 | -8.294% | 12,000 | -46.933% |
| 2026-04-17 | 0.3661 | 0.3822 | 0.3600 | 0.3822 | +6.167% | 20,350 | -51.334% |
| 2026-04-16 | 0.3316 | 0.3600 | 0.3316 | 0.3600 | +7.656% | 37,575 | -48.333% |
| 2026-04-15 | 0.3575 | 0.3620 | 0.3344 | 0.3344 | -6.462% | 25,800 | -44.378% |
| 2026-04-14 | 0.3600 | 0.3682 | 0.3395 | 0.3575 | +5.147% | 32,500 | -47.972% |
| 2026-04-10 | 0.3599 | 0.3671 | 0.3400 | 0.3400 | +6.516% | 20,085 | -45.294% |
| 2026-04-09 | 0.3192 | 0.3192 | 0.3192 | 0.3192 | +11.414% | 13,000 | -41.729% |
| 2026-04-08 | 0.2865 | 0.2865 | 0.2865 | 0.2865 | +2.321% | 450 | -35.079% |
| 2026-04-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 27,925 | -33.571% |
| 2026-04-06 | 0.2912 | 0.2912 | 0.2900 | 0.2900 | +5.004% | 41,000 | -35.862% |
| 2026-03-31 | 0.2927 | 0.2927 | 0.2762 | 0.2762 | +4.180% | 2,700 | -32.653% |
| 2026-03-30 | 0.2651 | 0.2651 | 0.2651 | 0.2651 | -3.600% | 3,000 | -29.838% |
| 2026-03-26 | 0.2877 | 0.2877 | 0.2750 | 0.2750 | -5.172% | 11,860 | -32.364% |
| 2026-03-25 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +0.346% | 5,000 | -35.862% |
| 2026-03-24 | 0.2761 | 0.2900 | 0.2738 | 0.2890 | +0.278% | 53,724 | -35.640% |
| 2026-03-20 | 0.2920 | 0.2920 | 0.2882 | 0.2882 | -9.797% | 17,500 | -35.461% |
| 2026-03-19 | 0.3196 | 0.3196 | 0.3195 | 0.3195 | -6.029% | 15,715 | -41.784% |
| 2026-03-18 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 6,000 | -45.294% |
| 2026-03-16 | 0.3317 | 0.3317 | 0.3300 | 0.3300 | -2.367% | 11,650 | -43.636% |
| 2026-03-13 | 0.3484 | 0.3484 | 0.3380 | 0.3380 | -9.140% | 45,500 | -44.970% |
| 2026-03-12 | 0.3899 | 0.3899 | 0.3720 | 0.3720 | +16.578% | 625 | -50.000% |
| 2026-03-09 | 0.3293 | 0.3293 | 0.3191 | 0.3191 | -8.829% | 17,770 | -41.711% |
| 2026-03-06 | 0.3853 | 0.3853 | 0.3500 | 0.3500 | -9.020% | 43,012 | -46.857% |
| 2026-03-05 | 0.3847 | 0.3847 | 0.3847 | 0.3847 | +13.047% | 1,000 | -51.651% |
| 2026-03-02 | 0.3403 | 0.3403 | 0.3403 | 0.3403 | +7.282% | 4,500 | -45.342% |
| 2026-02-25 | 0.3600 | 0.3600 | 0.3172 | 0.3172 | -3.499% | 5,500 | -41.362% |
| 2026-02-24 | 0.3600 | 0.3600 | 0.3287 | 0.3287 | -6.086% | 6,000 | -43.413% |
| 2026-02-23 | 0.3700 | 0.3700 | 0.3200 | 0.3500 | -5.405% | 27,250 | -46.857% |
| 2026-02-20 | 0.3652 | 0.4156 | 0.3650 | 0.3700 | +6.352% | 57,000 | -49.730% |
| 2026-02-18 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | -7.227% | 1,000 | -46.536% |
| 2026-02-13 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | +6.655% | 1,000 | -50.400% |
| 2026-02-12 | 0.3550 | 0.3550 | 0.3516 | 0.3516 | -2.604% | 15,000 | -47.099% |
| 2026-02-11 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | -2.432% | 6,000 | -48.476% |
| 2026-02-10 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 26,000 | -49.730% |
| 2026-02-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -12.447% | 10,000 | -49.730% |
| 2026-02-04 | 0.4226 | 0.4226 | 0.4226 | 0.4226 | -24.536% | 2,000 | -55.987% |
| 2026-01-20 | 0.5000 | 0.5600 | 0.4870 | 0.5600 | +14.990% | 18,700 | -66.786% |
| 2026-01-15 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | +31.622% | 600 | -61.807% |
| 2026-01-12 | 0.3728 | 0.3728 | 0.3700 | 0.3700 | +2.778% | 7,300 | -49.730% |
| 2026-01-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +1.124% | 5,000 | -48.333% |
| 2026-01-06 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.000% | 500 | -47.753% |