KRTL Holding Group, Inc. (KRTL)
OTCMKTS · Delayed Price · Currency is USD
0.1100
+0.0167 (17.90%)
Jul 18, 2025, 4:00 PM EDT
KRTL Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 17.90% | 43,600 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.87% | 28,500 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 14.89% | 41,750 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.00% | 15,000 |
| Jul 14, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -7.49% | 6,000 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 100 |
| Jul 10, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 13.44% | 600 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.10% | 24,917 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,955 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.08 | 0.11 | 0.11 | -12.50% | 9,083 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 5,000 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.26% | 15,100 |
| Jul 1, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | -11.19% | 6,200 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.08 | 0.14 | 0.14 | 8.00% | 18,050 |
| Jun 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 50,745 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 42,811 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 5,000 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | - | 1,400 |
| Jun 20, 2025 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | - | 52,841 |
| Jun 18, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -9.09% | 33,600 |
| Jun 17, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | - | 27,625 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | 1.85% | 64,025 |
| Jun 13, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | - | 10,000 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | 2.96% | 50,800 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | 4.90% | 45,075 |
| Jun 9, 2025 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | -16.67% | 19,375 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| 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 | - | - |