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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.120.120.120.120.12-19,567
Jun 4, 20250.080.120.080.120.129.09%11,700
Jun 3, 20250.110.110.080.110.1110.00%1,800
Jun 2, 20250.120.120.090.100.10-9.09%11,720
May 30, 20250.100.110.100.110.11-4.35%8,600
May 29, 20250.120.120.110.120.12-20,200
May 28, 20250.120.120.120.120.12-15,001
May 27, 20250.120.120.120.120.12-4.17%114,605
May 23, 20250.120.120.120.120.12-2.44%146,000
May 22, 20250.120.120.120.120.122.50%8,000
May 21, 20250.120.120.120.120.124.35%29,000
May 20, 20250.120.120.120.120.12-27,634
May 19, 20250.120.140.120.120.12-40,100
May 16, 20250.140.140.120.120.12-14.81%88,868
May 15, 20250.120.140.120.140.1412.50%1,220
May 14, 20250.120.120.120.120.12--
May 13, 20250.120.120.120.120.12-14.29%20,472
May 12, 20250.140.140.120.140.14-4,000
May 9, 20250.140.140.100.140.1419.15%29,555
May 8, 20250.140.140.120.120.12-15.83%22,379
May 7, 20250.140.140.140.140.14--
May 6, 20250.120.140.110.140.14-6.68%16,300
May 5, 20250.150.150.110.150.15-2.41%46,488
May 2, 20250.110.150.110.150.1527.75%148,479
May 1, 20250.130.130.120.120.12-7.69%110,490
Apr 30, 20250.120.130.120.130.13-8,000
Apr 29, 20250.130.130.100.130.137.88%31,319
Apr 28, 20250.130.130.120.120.12-7.31%16,744
Apr 25, 20250.100.130.100.130.13-6.47%6,000
Apr 24, 20250.120.140.080.140.14-53,156
Apr 23, 20250.000.140.000.140.1423.56%12,000
Apr 22, 20250.140.140.100.110.11-19.06%20,600
Apr 21, 20250.140.140.100.140.14-226,565
Apr 17, 20250.110.140.110.140.1415.93%2,217
Apr 16, 20250.110.140.110.120.12-16.74%13,600
Apr 15, 20250.130.140.130.140.14-6.07%9,000
Apr 14, 20250.150.150.120.150.153.23%87,266
Apr 11, 20250.140.150.140.150.152.41%25,000
Apr 10, 20250.150.150.100.150.15-2.62%15,200
Apr 9, 20250.150.150.100.150.15-0.07%32,100
Apr 8, 20250.140.150.140.150.1514.62%23,353
Apr 7, 20250.100.130.080.130.13-2.99%150,035
Apr 4, 20250.120.130.100.130.133.88%121,734
Apr 3, 20250.120.130.100.130.13-0.69%10,295
Apr 2, 20250.100.130.100.130.1317.98%2,100
Apr 1, 20250.120.130.110.110.11-18.38%36,340
Mar 31, 20250.140.140.120.130.1312.42%114,330
Mar 28, 20250.160.160.110.120.12-14.29%63,750
Mar 27, 20250.140.140.130.140.14-122,373
Mar 26, 20250.120.150.120.140.14-6.67%42,333