Skip to main content
KRTL Holding Group, Inc. (KRTL)
OTCMKTS · Delayed Price · Currency is USD
0.0460
-0.0004 (-0.86%)
At close: Mar 6, 2026

KRTL Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.050.050.05-0.86%100
Mar 5, 20260.040.050.030.050.05-0.22%31,400
Mar 4, 20260.050.050.040.050.05-20,000
Mar 3, 20260.050.050.050.050.05-4,000
Mar 2, 20260.050.050.050.050.05-13.89%5,000
Feb 27, 20260.050.050.050.050.05-5,955
Feb 26, 20260.050.050.050.050.0520.00%100
Feb 25, 20260.050.050.050.050.05-100
Feb 24, 20260.050.050.050.050.05-7,000
Feb 23, 20260.050.050.050.050.05-17.73%30,000
Feb 20, 20260.050.050.050.050.05-0.36%100
Feb 19, 20260.050.050.050.050.05-0.18%5,000
Feb 18, 20260.030.060.030.060.060.18%15,000
Feb 17, 20260.050.050.050.050.05-0.18%100
Feb 13, 20260.030.060.030.060.06-739
Feb 12, 20260.060.060.050.060.06-7,700
Feb 11, 20260.060.060.060.060.06-5,000
Feb 10, 20260.060.060.040.060.06-18,770
Feb 9, 20260.060.060.050.060.06-7,000
Feb 5, 20260.030.060.030.060.06-6.78%1,900
Feb 3, 20260.040.060.040.060.0611.32%1,925
Feb 2, 20260.050.050.050.050.05-8.46%24,995
Jan 30, 20260.060.060.060.060.06-40,252
Jan 29, 20260.030.060.030.060.06-6.46%13,750
Jan 28, 20260.040.060.040.060.06-3.88%6,815
Jan 27, 20260.040.070.040.060.061.42%159,216
Jan 26, 20260.060.060.060.060.0619.81%1,100
Jan 23, 20260.060.060.050.050.05-10.47%29,641
Jan 22, 20260.060.060.060.060.06-0.17%21,000
Jan 21, 20260.040.060.040.060.060.51%11,100
Jan 20, 20260.010.070.010.060.064.42%79,960
Jan 16, 20260.050.060.030.060.0635.82%1,085,362
Jan 15, 20260.060.080.040.040.04-49.58%646,335
Jan 14, 20260.080.080.080.080.080.98%132,958
Jan 13, 20260.080.080.080.080.083.42%100
Jan 12, 20260.090.090.060.080.08-14.13%272,625
Jan 9, 20260.110.110.090.090.09-19.30%139,200
Jan 8, 20260.100.120.100.110.11-18.57%117,523
Jan 7, 20260.140.140.140.140.1416.09%100
Jan 6, 20260.120.120.120.120.12-13.86%5,000
Jan 5, 20260.130.140.130.140.1417.75%10,000
Jan 2, 20260.100.120.100.120.12-20.73%17,169
Dec 31, 20250.110.150.100.150.1525.00%28,300
Dec 30, 20250.130.130.090.120.120.17%18,000
Dec 29, 20250.090.120.090.120.12-7.13%8,722
Dec 26, 20250.080.130.080.130.1329.00%115,425
Dec 24, 20250.100.100.100.100.10-65,464
Dec 23, 20250.100.100.090.100.10-55,000
Dec 22, 20250.100.100.090.100.10-4.76%61,500
Dec 19, 20250.090.110.090.110.111.94%76,040
Dec 18, 20250.100.110.080.100.101.98%36,250
Dec 17, 20250.090.100.090.100.10-2.88%17,500
Dec 16, 20250.100.110.080.100.10-0.95%7,500
Dec 15, 20250.080.110.080.110.11-3.49%5,800
Dec 12, 20250.090.110.090.110.11-1.09%50,000
Dec 11, 20250.090.110.090.110.11-32,777
Dec 10, 20250.100.110.090.110.1122.22%39,757
Dec 9, 20250.090.090.090.090.09-13.46%37,000
Dec 8, 20250.090.100.090.100.104.00%113,100
Dec 5, 20250.080.100.080.100.100.10%81,900
Dec 4, 20250.090.100.080.100.1010.63%70,100
Dec 3, 20250.100.100.090.090.09-9.70%76,400
Dec 2, 20250.110.110.100.100.1011.11%30,500
Dec 1, 20250.090.090.080.090.09-20.98%100,819
Nov 28, 20250.100.120.100.110.11-5.08%51,889
Nov 26, 20250.100.120.090.120.120.84%17,700
Nov 25, 20250.120.120.110.120.12-5,000
Nov 24, 20250.120.120.110.120.12-20,100
Nov 21, 20250.090.120.090.120.12-1,055
Nov 20, 20250.100.120.090.120.12-0.83%99,480
Nov 19, 20250.100.130.100.120.12-6.98%21,485
Nov 18, 20250.130.130.130.130.13-6,777
Nov 17, 20250.140.140.100.130.13-4.44%46,201
Nov 14, 20250.140.140.090.140.14-19,100
Nov 13, 20250.130.140.130.140.143.85%20,000
Nov 12, 20250.130.130.100.130.130.15%115,331
Nov 11, 20250.110.130.100.130.1329.80%15,755
Nov 10, 20250.110.110.090.100.10-4.76%276,183
Nov 7, 20250.130.130.030.110.11-12.50%711,981
Nov 6, 20250.080.130.080.120.12-7.55%98,606
Nov 5, 20250.120.130.100.130.136.83%68,033
Nov 4, 20250.110.120.080.120.121.25%32,862
Nov 3, 20250.110.120.110.120.129.09%10,000
Oct 31, 20250.110.110.110.110.114.27%30,000
Oct 30, 20250.100.110.090.110.111.74%76,000
Oct 29, 20250.100.100.080.100.10-1.24%35,100
Oct 28, 20250.110.110.080.110.11-4.46%238,250
Oct 27, 20250.080.110.080.110.117.22%175,273
Oct 24, 20250.100.100.080.100.10-45,300
Oct 23, 20250.030.100.030.100.10-2.38%68,236
Oct 22, 20250.110.110.080.110.11-22,500
Oct 21, 20250.080.110.080.110.115.00%13,691
Oct 20, 20250.100.100.080.100.10-4.76%154,837
Oct 17, 20250.090.110.090.110.1116.67%35,200
Oct 16, 20250.100.100.080.090.0912.50%22,300
Oct 15, 20250.080.110.080.080.086.52%49,282
Oct 14, 20250.080.080.080.080.08-28.48%10,091
Oct 13, 20250.120.120.080.110.115.00%8,000
Oct 10, 20250.100.100.090.100.10-4.76%7,339
Oct 9, 20250.110.110.100.110.11-4.55%64,625