Skip to main content
KRTL Holding Group, Inc. (KRTL)
OTCMKTS · Delayed Price · Currency is USD
0.0300
-0.0245 (-44.95%)
Apr 28, 2026, 11:43 AM EST

KRTL Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.050.030.050.050.73%84,100
Apr 27, 20260.040.050.040.050.0551.39%10,000
Apr 24, 20260.040.040.040.040.04-10.00%3,000
Apr 23, 20260.040.040.040.040.04-4.76%100
Apr 22, 20260.040.040.040.040.045.00%24,401
Apr 21, 20260.030.040.030.040.04-37,599
Apr 20, 20260.020.040.020.040.04-50,275
Apr 17, 20260.040.040.030.040.042.56%92,787
Apr 16, 20260.030.040.030.040.04-10,800
Apr 15, 20260.020.040.020.040.0411.75%127,502
Apr 14, 20260.030.030.030.030.0324.64%100
Apr 13, 20260.040.040.030.030.03-20.00%11,000
Apr 10, 20260.040.040.030.040.0416.67%98,500
Apr 9, 20260.030.040.030.030.03-13.79%35,831
Apr 8, 20260.030.030.030.030.032.35%500
Apr 6, 20260.030.030.030.030.03-2.86%5,000
Apr 2, 20260.040.040.040.040.04-500
Apr 1, 20260.020.040.020.040.04-12.28%35,100
Mar 31, 20260.040.040.040.040.0414.00%20,000
Mar 27, 20260.030.040.030.040.04-10.49%125,000
Mar 26, 20260.030.040.030.040.044.55%30,100
Mar 25, 20260.030.040.030.040.04-5.32%21,000
Mar 24, 20260.020.040.020.040.04-1.25%8,051
Mar 23, 20260.040.040.040.040.0433.33%10,000
Mar 20, 20260.030.030.030.030.03-25.00%25,000
Mar 19, 20260.030.040.030.040.04-25,600
Mar 18, 20260.040.040.040.040.0414.29%1,000
Mar 17, 20260.040.040.030.040.04-1.41%48,000
Mar 16, 20260.040.040.040.040.04-11.25%5,000
Mar 13, 20260.040.040.040.040.04-37,100
Mar 12, 20260.040.040.040.040.04-13,950
Mar 11, 20260.040.040.040.040.0414.29%100
Mar 10, 20260.040.040.040.040.04-11,800
Mar 9, 20260.040.040.040.040.04-23.91%100
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