KRTL Holding Group, Inc. (KRTL)
OTCMKTS
· Delayed Price · Currency is USD
0.1533
+0.0333 (27.75%)
May 2, 2025, 4:00 PM EDT
KRTL Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 7.14% | 93,651 |
| Mar 24, 2025 | 0.13 | 0.15 | 0.11 | 0.14 | 0.14 | 8.78% | 84,739 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.09 | 0.13 | 0.13 | - | 21,005 |
| Mar 20, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -0.16% | 19,940 |
| Mar 19, 2025 | 0.10 | 0.13 | 0.08 | 0.13 | 0.13 | 35.68% | 43,150 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.06 | 0.10 | 0.10 | -13.40% | 62,850 |
| Mar 17, 2025 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 54.51% | 41,568 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.02 | 0.07 | 0.07 | -44.96% | 455,239 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,705 |
| Mar 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.50% | 60,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | - | 43,810 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.09 | 0.12 | 0.12 | 0.08% | 33,344 |
| Mar 7, 2025 | 0.09 | 0.14 | 0.09 | 0.12 | 0.12 | -7.77% | 127,462 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 58,845 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -8.41% | 92,749 |
| Mar 4, 2025 | 0.03 | 0.17 | 0.03 | 0.12 | 0.12 | -7.62% | 50,000 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 13,662 |
| Feb 28, 2025 | 0.12 | 0.17 | 0.12 | 0.14 | 0.14 | -11.84% | 95,375 |
| Feb 27, 2025 | 0.15 | 0.16 | 0.11 | 0.16 | 0.16 | 5.87% | 22,503 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -1.64% | 68,144 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.12 | 0.15 | 0.15 | 17.31% | 92,612 |
| Feb 24, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.48% | 59,807 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.98% | 9,550 |