KRTL Holding Group, Inc. (KRTL)
OTCMKTS
· Delayed Price · Currency is USD
0.1200
+0.0400 (50.00%)
Jun 5, 2025, 12:16 PM EDT
KRTL Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,567 |
| Jun 4, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 9.09% | 11,700 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | 10.00% | 1,800 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -9.09% | 11,720 |
| May 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 8,600 |
| May 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 20,200 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,001 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 114,605 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 146,000 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 8,000 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 29,000 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27,634 |
| May 19, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 40,100 |
| May 16, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 88,868 |
| May 15, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 1,220 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 20,472 |
| May 12, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 4,000 |
| May 9, 2025 | 0.14 | 0.14 | 0.10 | 0.14 | 0.14 | 19.15% | 29,555 |
| May 8, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -15.83% | 22,379 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 6, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | -6.68% | 16,300 |
| May 5, 2025 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -2.41% | 46,488 |
| May 2, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 27.75% | 148,479 |
| May 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 110,490 |
| Apr 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,000 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | 7.88% | 31,319 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.31% | 16,744 |
| Apr 25, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -6.47% | 6,000 |
| Apr 24, 2025 | 0.12 | 0.14 | 0.08 | 0.14 | 0.14 | - | 53,156 |
| Apr 23, 2025 | 0.00 | 0.14 | 0.00 | 0.14 | 0.14 | 23.56% | 12,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -19.06% | 20,600 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.10 | 0.14 | 0.14 | - | 226,565 |
| Apr 17, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 15.93% | 2,217 |
| Apr 16, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -16.74% | 13,600 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.07% | 9,000 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 3.23% | 87,266 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.41% | 25,000 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.10 | 0.15 | 0.15 | -2.62% | 15,200 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.10 | 0.15 | 0.15 | -0.07% | 32,100 |
| Apr 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.62% | 23,353 |
| Apr 7, 2025 | 0.10 | 0.13 | 0.08 | 0.13 | 0.13 | -2.99% | 150,035 |
| Apr 4, 2025 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 3.88% | 121,734 |
| Apr 3, 2025 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | -0.69% | 10,295 |
| Apr 2, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 17.98% | 2,100 |
| Apr 1, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -18.38% | 36,340 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 12.42% | 114,330 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -14.29% | 63,750 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 122,373 |
| Mar 26, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -6.67% | 42,333 |