Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

KR1 Plc (KROEF)

Compare
0.3500
+0.0350
+(11.11%)
As of 9:36:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.35000.35000.35000.35000.35002,950
Apr 16, 20250.31000.31500.31000.31500.31502,000
Apr 15, 20250.31500.31500.31500.31500.315020,000
Apr 14, 20250.30500.35300.30500.35300.35303,300
Apr 11, 20250.36600.36600.36600.36600.36609,000
Apr 10, 20250.35800.35800.35800.35800.3580-
Apr 9, 20250.35800.35800.35800.35800.35801,000
Apr 8, 20250.40000.40000.37000.37000.37008,400
Apr 7, 20250.35600.35600.35600.35600.3560200
Apr 4, 20250.40000.40000.40000.40000.40001,000
Apr 3, 20250.45000.45000.45000.45000.4500600
Apr 2, 20250.42800.42800.42800.42800.428010,100
Apr 1, 20250.47000.47000.47000.47000.4700-
Mar 31, 20250.47000.47000.47000.47000.4700-
Mar 28, 20250.47000.47000.47000.47000.47001,500
Mar 27, 20250.47800.47800.47800.47800.4780-
Mar 26, 20250.47800.47800.47800.47800.4780-
Mar 25, 20250.47800.47800.47800.47800.4780-
Mar 24, 20250.40500.47800.40500.47800.47803,500
Mar 21, 20250.45000.45000.45000.45000.4500-
Mar 20, 20250.45000.45000.45000.45000.4500-
Mar 19, 20250.45000.45000.45000.45000.4500-
Mar 18, 20250.45000.45000.45000.45000.4500-
Mar 17, 20250.45000.45000.45000.45000.45001,000
Mar 14, 20250.52300.52300.52300.52300.52301,000
Mar 13, 20250.45000.45000.45000.45000.4500-
Mar 12, 20250.45000.45000.45000.45000.4500-
Mar 11, 20250.43000.45000.43000.45000.450020,000
Mar 10, 20250.48400.48400.48000.48000.48007,600
Mar 7, 20250.45000.45000.45000.45000.4500-
Mar 6, 20250.45000.45000.45000.45000.4500500
Mar 5, 20250.45500.45500.45500.45500.4550-
Mar 4, 20250.45500.45500.45500.45500.4550-
Mar 3, 20250.45500.45500.45500.45500.4550-
Feb 28, 20250.45500.45500.45500.45500.4550-
Feb 27, 20250.64500.64500.45500.45500.45503,000
Feb 26, 20250.50200.50200.50200.50200.5020-
Feb 25, 20250.50200.50200.50200.50200.5020100
Feb 24, 20250.47200.47200.47200.47200.4720-
Feb 21, 20250.55300.55300.47200.47200.472010,700
Feb 20, 20250.47300.47300.47300.47300.4730-
Feb 19, 20250.62000.62000.47300.47300.47302,700
Feb 18, 20250.61500.61500.61500.61500.615023,300
Feb 14, 20250.57900.57900.57900.57900.579015,600
Feb 13, 20250.52100.56000.47300.55000.55004,400
Feb 12, 20250.46600.46600.46600.46600.4660300
Feb 11, 20250.58000.58000.58000.58000.5800-
Feb 10, 20250.58000.58000.58000.58000.58002,000
Feb 7, 20250.57800.57800.57800.57800.5780-
Feb 6, 20250.51200.57800.51200.57800.57805,800
Feb 5, 20250.65000.65000.65000.65000.6500-
Feb 4, 20250.65000.65000.65000.65000.6500-
Feb 3, 20250.65000.65000.65000.65000.6500-
Jan 31, 20250.65000.65000.65000.65000.6500-
Jan 30, 20250.65000.65000.65000.65000.650013,000
Jan 29, 20250.65000.65000.65000.65000.6500-
Jan 28, 20250.65000.65000.65000.65000.650010,800
Jan 27, 20250.65600.66300.65600.66300.66304,600
Jan 24, 20250.65500.66500.65500.66500.66509,100
Jan 23, 20250.75000.75000.75000.75000.7500-
Jan 22, 20250.75000.75000.75000.75000.75001,000
Jan 21, 20250.72400.72400.72400.72400.7240700
Jan 17, 20250.65000.75500.65000.75500.7550900
Jan 16, 20250.66000.75000.66000.75000.75004,300
Jan 15, 20250.65500.84500.65500.65500.65506,200
Jan 14, 20250.68000.68000.68000.68000.6800-
Jan 13, 20250.61700.70000.61700.68000.680011,200
Jan 10, 20250.80000.80000.80000.80000.8000-
Jan 8, 20250.80000.80000.80000.80000.8000400
Jan 7, 20250.81400.81400.81400.81400.81401,000
Jan 6, 20250.82000.82000.82000.82000.82002,500
Jan 3, 20250.82500.82500.82500.82500.82501,000
Jan 2, 20250.80000.80000.80000.80000.8000600
Dec 31, 20240.67000.78400.66600.70000.700016,000
Dec 30, 20240.70000.74000.68000.74000.740029,300
Dec 27, 20240.82000.83500.82000.83500.83508,800
Dec 26, 20240.80000.82000.80000.82000.82001,300
Dec 24, 20240.82500.82500.82500.82500.82502,000
Dec 23, 20240.80000.80000.80000.80000.80007,600
Dec 20, 20240.85000.85000.71200.71200.71202,800
Dec 19, 20240.84300.85000.84300.85000.850010,000
Dec 18, 20240.86200.89800.80500.80500.805010,300
Dec 17, 20240.92000.98000.92000.98000.98006,000
Dec 16, 20241.00001.00100.93900.94600.94603,400
Dec 13, 20241.00101.00101.00101.00101.0010-
Dec 12, 20240.90201.00100.90201.00101.00103,800
Dec 11, 20240.86000.86000.86000.86000.8600500
Dec 10, 20241.02601.02601.02601.02601.0260-
Dec 9, 20241.00001.05001.00001.02601.02606,100
Dec 6, 20241.07501.07501.05001.05001.050020,000
Dec 5, 20241.06001.06001.06001.06001.06003,800
Dec 4, 20241.00001.08001.00001.03001.030019,200
Dec 3, 20241.01501.01500.99001.00001.00001,500
Dec 2, 20240.98001.00000.95200.95200.95203,000
Nov 29, 20241.04001.04000.99300.99300.99302,400
Nov 27, 20241.00001.05000.94001.04101.04108,200
Nov 26, 20240.82000.82000.82000.82000.82001,700
Nov 25, 20241.15001.15000.92000.94200.942071,900
Nov 22, 20240.82000.82300.82000.82300.82302,000
Nov 21, 20240.72000.78000.72000.72000.720014,500
Nov 20, 20240.67800.81000.67800.80700.807022,100
Nov 19, 20240.95000.95000.95000.95000.9500-
Nov 18, 20240.95000.95000.95000.95000.9500800
Nov 15, 20241.00001.00000.96000.97000.97007,200
Nov 14, 20241.03001.03000.97300.97300.97301,100
Nov 13, 20241.07001.07001.07001.07001.0700-
Nov 12, 20241.06001.09001.06001.07001.070012,400
Nov 11, 20240.97001.08500.96001.08501.085030,500
Nov 8, 20240.78000.78000.75000.77000.77007,800
Nov 7, 20240.71100.73000.71000.73000.73001,700
Nov 6, 20240.64700.71000.64700.71000.71006,500
Nov 5, 20240.63800.63800.63000.63700.637011,400
Nov 4, 20240.58500.58500.58500.58500.5850600
Nov 1, 20240.56300.56300.55000.55100.551011,200
Oct 31, 20240.65000.65000.65000.65000.650026,500
Oct 30, 20240.64900.65000.64900.65000.65002,200
Oct 29, 20240.57400.60300.56300.60300.60301,400
Oct 28, 20240.55000.55000.55000.55000.5500400
Oct 25, 20240.60000.60000.60000.60000.6000-
Oct 24, 20240.60000.60000.60000.60000.60001,200
Oct 23, 20240.70000.70000.70000.70000.7000-
Oct 22, 20240.70000.70000.70000.70000.7000300
Oct 21, 20240.55000.55000.55000.55000.5500-
Oct 18, 20240.55000.55000.55000.55000.5500800
Oct 17, 20240.55000.55000.55000.55000.55007,700
Oct 16, 20240.56000.56000.56000.56000.5600-
Oct 15, 20240.56000.56000.56000.56000.5600-
Oct 14, 20240.66000.66000.56000.56000.56009,700
Oct 11, 20240.62000.62000.62000.62000.6200-
Oct 10, 20240.62000.62000.62000.62000.6200-
Oct 9, 20240.67500.67500.55000.62000.62009,800
Oct 8, 20240.62100.62100.62100.62100.6210-
Oct 7, 20240.63000.63000.62100.62100.62106,000
Oct 4, 20240.51600.51600.51600.51600.5160-
Oct 3, 20240.51600.51600.51600.51600.5160300
Oct 2, 20240.64500.64500.64500.64500.6450-
Oct 1, 20240.64500.64500.64500.64500.64503,700
Sep 30, 20240.65800.65800.65800.65800.6580-
Sep 27, 20240.79500.79500.62000.65800.658017,100
Sep 26, 20240.74000.74000.74000.74000.74005,400
Sep 25, 20240.70000.73400.70000.73400.734056,100
Sep 24, 20240.67500.67500.67500.67500.6750-
Sep 23, 20240.67500.67500.67500.67500.6750-
Sep 20, 20240.67500.67500.67500.67500.6750600
Sep 19, 20240.62000.62000.62000.62000.6200300
Sep 18, 20240.58000.58000.58000.58000.5800600
Sep 17, 20240.45300.45300.45300.45300.4530-
Sep 16, 20240.45000.45300.45000.45300.45303,900
Sep 13, 20240.45000.45000.45000.45000.4500-
Sep 12, 20240.45000.45000.45000.45000.45004,500
Sep 11, 20240.64500.64500.64500.64500.6450-
Sep 10, 20240.64500.64500.64500.64500.6450-
Sep 9, 20240.50000.64500.50000.64500.64507,800
Sep 6, 20240.56000.56000.56000.56000.5600-
Sep 5, 20240.56000.56000.56000.56000.560010,000
Sep 4, 20240.58000.58000.58000.58000.5800-
Sep 3, 20240.58000.58000.58000.58000.58007,500
Aug 30, 20240.60000.60000.60000.60000.6000-
Aug 29, 20240.61500.61500.60000.60000.60006,500
Aug 28, 20240.59000.59000.52500.52500.52501,300
Aug 27, 20240.56000.56000.56000.56000.56004,400
Aug 26, 20240.64000.64000.64000.64000.6400-
Aug 23, 20240.64000.64000.64000.64000.6400-
Aug 22, 20240.64000.64000.64000.64000.6400-
Aug 21, 20240.64000.64000.64000.64000.6400500
Aug 20, 20240.59000.59000.59000.59000.59001,500
Aug 19, 20240.60000.60000.60000.60000.6000-
Aug 16, 20240.50000.60000.50000.60000.600017,900
Aug 15, 20240.65000.65000.65000.65000.6500-
Aug 14, 20240.65000.65000.65000.65000.6500-
Aug 13, 20240.65000.65000.65000.65000.6500-
Aug 12, 20240.65000.65000.65000.65000.6500-
Aug 9, 20240.65000.65000.65000.65000.65002,600
Aug 8, 20240.63000.63000.62000.62000.62009,700
Aug 7, 20240.65000.65000.65000.65000.6500-
Aug 6, 20240.65000.65000.65000.65000.6500-
Aug 5, 20240.65000.65000.65000.65000.6500-
Aug 2, 20240.65000.65000.65000.65000.65006,500
Aug 1, 20240.80000.80000.80000.80000.8000-
Jul 31, 20240.80000.80000.80000.80000.800019,000
Jul 30, 20240.86000.86000.86000.86000.8600-
Jul 29, 20240.73000.86000.73000.86000.8600116,200
Jul 26, 20240.80000.80000.80000.80000.80001,000
Jul 25, 20240.75000.75000.75000.75000.7500-
Jul 24, 20240.75000.75000.75000.75000.7500700
Jul 23, 20240.81500.81500.81500.81500.8150-
Jul 22, 20240.73000.81500.73000.81500.81505,000
Jul 19, 20240.73000.73000.73000.73000.73003,300
Jul 18, 20240.74000.74000.74000.74000.7400-
Jul 17, 20240.80000.80000.74000.74000.74005,300
Jul 16, 20240.76500.76500.76500.76500.7650-
Jul 15, 20240.76500.76500.76500.76500.7650200
Jul 12, 20240.77200.77200.77200.77200.7720-
Jul 11, 20240.77200.77200.77200.77200.7720900
Jul 10, 20240.80000.80000.80000.80000.8000400
Jul 9, 20240.80000.80000.80000.80000.8000-
Jul 8, 20240.80000.80000.80000.80000.8000-
Jul 5, 20240.80000.80000.80000.80000.800010,000
Jul 3, 20240.76000.86000.76000.83000.830017,000
Jul 2, 20240.85000.85000.75200.75200.752011,600
Jul 1, 20240.80000.80000.75000.75000.75005,000
Jun 28, 20240.80000.80000.80000.80000.80008,500
Jun 27, 20240.80500.80500.80500.80500.8050-
Jun 26, 20240.80500.80500.80500.80500.8050-
Jun 25, 20240.80500.80500.80500.80500.8050-
Jun 24, 20240.60700.80500.60700.80500.805015,100
Jun 21, 20240.75000.82500.75000.82500.82505,100
Jun 20, 20240.70000.80500.70000.73000.73003,700
Jun 18, 20240.75000.84500.75000.75200.752018,300
Jun 17, 20240.85000.85000.85000.85000.8500-
Jun 14, 20240.83000.85000.83000.85000.85009,800
Jun 13, 20240.89800.89800.88500.88500.88505,500
Jun 12, 20240.99100.99100.81000.89000.890041,100
Jun 11, 20240.90000.90000.90000.90000.90002,000
Jun 10, 20240.94000.94000.94000.94000.9400-
Jun 7, 20240.94000.94000.94000.94000.940011,500
Jun 6, 20240.94000.95000.90000.95000.950034,600
Jun 5, 20240.95000.99500.95000.99500.99502,500
Jun 4, 20240.99000.99000.90000.95000.95004,000
Jun 3, 20241.00001.00001.00001.00001.0000-
May 31, 20241.00001.00001.00001.00001.0000-
May 30, 20241.00001.00001.00001.00001.00003,000
May 29, 20240.90000.90000.90000.90000.900012,000
May 28, 20240.95000.95000.90000.90000.90007,300
May 24, 20240.90000.95000.90000.95000.95001,500
May 23, 20241.00001.00000.95000.95600.95604,900
May 22, 20241.00001.02501.00001.02001.0200106,300
May 21, 20241.00001.00001.00001.00001.0000-
May 20, 20240.90001.00000.90001.00001.00006,200
May 17, 20241.00001.00000.90000.90000.90009,900
May 16, 20240.95000.95000.90000.91000.910013,900
May 15, 20241.00001.00001.00001.00001.0000-
May 14, 20240.95001.00000.90001.00001.00007,500
May 13, 20240.94001.00000.94001.00001.0000500
May 10, 20240.95000.95000.95000.95000.95002,000
May 9, 20240.95000.95000.95000.95000.9500300
May 8, 20240.90000.90000.90000.90000.90001,000
May 7, 20240.90000.90000.90000.90000.9000-
May 6, 20240.90000.90000.90000.90000.90001,900
May 3, 20240.94000.95000.90000.90000.900012,900
May 2, 20240.98000.98000.90000.90000.90007,400
May 1, 20240.80000.97500.80000.97500.975028,500
Apr 30, 20240.90000.90000.90000.90000.9000400
Apr 29, 20240.91000.91000.90000.90000.90001,000
Apr 26, 20241.00501.00501.00501.00501.0050800
Apr 25, 20240.90000.90000.90000.90000.9000-
Apr 24, 20240.90000.90000.90000.90000.90009,600
Apr 23, 20240.98001.00000.93001.00001.00006,000
Apr 22, 20241.10001.10001.10001.10001.1000-
Apr 19, 20241.10001.10001.10001.10001.1000-
Apr 18, 20241.10001.10001.10001.10001.1000-
Apr 17, 20240.95001.10000.95001.10001.100011,600