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

OTC Markets OTCPK - Delayed Quote USD

KRTL Holding Group, Inc. (KRTL)

0.1125
-0.0265
(-19.06%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.13900.13900.10200.11250.112520,600
Apr 21, 20250.13900.13900.10000.13900.1390226,565
Apr 17, 20250.11000.13900.11000.13900.13902,217
Apr 16, 20250.11000.14000.11000.11990.119913,600
Apr 15, 20250.12500.14400.12500.14400.14409,000
Apr 14, 20250.14900.15330.12000.15330.153387,266
Apr 11, 20250.14000.14850.14000.14850.148525,000
Apr 10, 20250.14700.14800.10000.14500.145015,200
Apr 9, 20250.14900.14900.10050.14890.148932,100
Apr 8, 20250.14000.14900.14000.14900.149023,353
Apr 7, 20250.10010.13000.08000.13000.1300150,035
Apr 4, 20250.11900.13400.10000.13400.1340121,734
Apr 3, 20250.12000.12900.10000.12900.129010,295
Apr 2, 20250.10000.12990.10000.12990.12992,100
Apr 1, 20250.12000.13400.11010.11010.110136,340
Mar 31, 20250.14000.14000.12000.13490.1349114,330
Mar 28, 20250.15550.15550.11000.12000.120063,750
Mar 27, 20250.14000.14000.12510.14000.1400122,373
Mar 26, 20250.12000.15000.12000.14000.140042,333
Mar 25, 20250.14990.15000.12000.15000.150093,651
Mar 24, 20250.12900.15000.11000.14000.140084,739
Mar 21, 20250.12770.12890.09000.12870.128721,005
Mar 20, 20250.09000.12870.09000.12870.128719,940
Mar 19, 20250.09500.12890.08010.12890.128943,150
Mar 18, 20250.10980.10990.06250.09500.095062,850
Mar 17, 20250.06330.10980.06330.10970.109741,568
Mar 14, 20250.12000.12000.02250.07100.0710455,239
Mar 13, 20250.12900.12900.12900.12900.12905,705
Mar 12, 20250.12000.12900.12000.12900.129060,000
Mar 11, 20250.12000.12000.09110.12000.120043,810
Mar 10, 20250.12900.12900.09080.12000.120033,344
Mar 7, 20250.09060.14000.09060.11990.1199127,462
Mar 6, 20250.12980.13000.12980.13000.130058,845
Mar 5, 20250.15000.15250.10500.11000.110092,749
Mar 4, 20250.03000.16660.03000.12010.120150,000
Mar 3, 20250.15000.15000.13000.13000.130013,662
Feb 28, 20250.12010.16660.12010.14000.140095,375
Feb 27, 20250.15000.16000.11030.15880.158822,503
Feb 26, 20250.15880.15880.12000.15000.150068,144
Feb 25, 20250.14970.15880.12250.15250.152592,612
Feb 24, 20250.11500.14000.11500.13000.130059,807
Feb 21, 20250.13330.13330.11500.13330.13339,550
Feb 20, 20250.12370.13200.12370.13200.1320103,012
Feb 19, 20250.11000.12370.09000.11000.1100122,168
Feb 18, 20250.08050.12000.02200.12000.1200125,079
Feb 14, 20250.12370.12370.10900.10900.109065,097
Feb 13, 20250.06120.12370.06120.10000.100050,309
Feb 12, 20250.10000.11990.10000.11990.119930,300
Feb 11, 20250.10500.11000.10000.10500.105076,464
Feb 10, 20250.11990.11990.11250.11250.11254,753
Feb 7, 20250.11990.11990.10500.11990.1199242,503
Feb 6, 20250.11980.12000.10000.10000.1000112,701
Feb 5, 20250.10010.11750.09540.11750.1175278,308
Feb 4, 20250.11400.11400.09000.11000.110011,941
Feb 3, 20250.11500.11500.09010.09010.090167,792
Jan 31, 20250.11000.11500.09000.11500.1150126,990
Jan 30, 20250.11500.11500.11500.11500.11505,907
Jan 29, 20250.11500.11500.08200.11500.1150137,125
Jan 28, 20250.08500.10500.08500.10500.1050143,087
Jan 27, 20250.07990.08500.06700.08390.083919,805
Jan 24, 20250.07740.07990.07740.07990.079921,100
Jan 23, 20250.07500.07500.07500.07500.075017,000
Jan 22, 20250.07150.08000.06210.08000.080086,151
Jan 21, 20250.06660.08000.06000.08000.080063,545
Jan 17, 20250.06700.07250.06000.06000.060061,420
Jan 16, 20250.07990.07990.07990.07990.0799100
Jan 15, 20250.07000.07000.05600.07000.0700259,535
Jan 14, 20250.07000.07000.07000.07000.070011,998
Jan 13, 20250.06500.07500.06500.07500.075088,333
Jan 10, 20250.06500.07490.04900.07490.0749198,600
Jan 8, 20250.07250.07250.05010.06500.0650246,651
Jan 7, 20250.08300.08300.07000.07500.0750131,589
Jan 6, 20250.07200.08000.05750.08000.0800547,471
Jan 3, 20250.06000.06250.06000.06050.0605127,662
Jan 2, 20250.05880.06000.04900.05900.0590260,257
Dec 31, 20240.05200.05540.05000.05540.0554158,762
Dec 30, 20240.05200.05500.04900.05200.0520248,153
Dec 27, 20240.04400.04900.04400.04900.049046,122
Dec 26, 20240.04600.05000.04500.04900.0490435,817
Dec 24, 20240.04600.04600.04600.04600.04609,837
Dec 23, 20240.04500.04600.04400.04600.0460119,454
Dec 20, 20240.04000.04500.04000.04000.0400182,540
Dec 19, 20240.03400.04000.03400.03730.0373258,921
Dec 18, 20240.03500.03500.03100.03400.034095,200
Dec 17, 20240.03200.03500.03200.03500.035017,000
Dec 16, 20240.03550.03550.03550.03550.0355-
Dec 13, 20240.03000.03550.03000.03550.03552,253
Dec 12, 20240.04000.04480.03550.03550.0355172,300
Dec 11, 20240.04000.04490.02800.04490.0449245,075
Dec 10, 20240.02800.04600.02800.04200.0420638,821
Dec 9, 20240.03500.03520.03500.03500.0350106,294
Dec 6, 20240.03990.04090.03500.04000.0400284,375
Dec 5, 20240.04150.04200.03700.04000.0400234,737
Dec 4, 20240.04000.04000.03200.03500.0350187,150
Dec 3, 20240.03970.03980.03700.03960.039663,500
Dec 2, 20240.03100.03730.03000.03730.0373322,218
Nov 29, 20240.03730.03730.03730.03730.037325,000
Nov 27, 20240.03400.03730.03000.03700.0370317,000
Nov 26, 20240.03000.03550.02900.03500.0350353,135
Nov 25, 20240.02500.03000.02000.02900.0290353,475
Nov 22, 20240.02500.02500.02500.02500.025010,000
Nov 21, 20240.01750.03000.00700.03000.0300347,211
Nov 20, 20240.02790.03000.02790.03000.0300140,000
Nov 19, 20240.03200.03200.02000.03000.0300333,267
Nov 18, 20240.03950.03950.01750.03300.033068,080
Nov 15, 20240.01200.03200.01200.03200.032037,200
Nov 14, 20240.01300.01300.01050.01200.012047,159
Nov 13, 20240.01150.01200.01050.01050.010517,000
Nov 12, 20240.01010.01150.01010.01150.011559,639
Nov 11, 20240.01110.01110.01050.01050.010538,500
Nov 8, 20240.01150.01150.01150.01150.0115-
Nov 7, 20240.01150.01150.01150.01150.011530,000
Nov 6, 20240.01150.01150.01150.01150.0115-
Nov 5, 20240.01150.01150.01150.01150.011520,000
Nov 4, 20240.01150.01150.01150.01150.0115-
Nov 1, 20240.00920.01150.00920.01150.01157,000
Oct 31, 20240.01010.01010.01010.01010.010178,636
Oct 30, 20240.01100.01100.01050.01050.0105146,066
Oct 29, 20240.01010.01010.01010.01010.010133,266
Oct 28, 20240.01000.01000.01000.01000.0100-
Oct 25, 20240.01000.01000.01000.01000.0100-
Oct 24, 20240.01000.01000.01000.01000.0100-
Oct 23, 20240.00920.01000.00830.01000.010038,500
Oct 22, 20240.01250.01250.01250.01250.0125-
Oct 21, 20240.01250.01250.01250.01250.01251,000
Oct 18, 20240.01010.01010.01010.01010.010132,000
Oct 17, 20240.01000.01010.00820.01010.010138,200
Oct 16, 20240.01010.01010.01000.01000.010015,000
Oct 15, 20240.01290.01300.01000.01000.010053,500
Oct 14, 20240.00900.01290.00900.01290.012915,000
Oct 11, 20240.00900.00900.00900.00900.0090-
Oct 10, 20240.00900.00900.00900.00900.0090-
Oct 9, 20240.00900.00900.00900.00900.00905,250
Oct 8, 20240.01010.01010.01010.01010.0101180,882
Oct 7, 20240.01290.01290.01290.01290.0129-
Oct 4, 20240.01290.01290.01290.01290.012923,200
Oct 3, 20240.01290.01290.01290.01290.0129-
Oct 2, 20240.01290.01290.01290.01290.0129-
Oct 1, 20240.00720.01290.00720.01290.012920,825
Sep 30, 20240.01050.01200.01050.01200.012077,339
Sep 27, 20240.01000.01000.01000.01000.0100100
Sep 26, 20240.01200.01200.01200.01200.012010,000
Sep 25, 20240.01200.01200.01010.01010.0101142,345
Sep 24, 20240.01250.01290.00910.00910.0091170,000
Sep 23, 20240.01250.01250.01250.01250.0125-
Sep 20, 20240.01250.01250.01250.01250.012560,000
Sep 19, 20240.00720.00720.00720.00720.00725,000
Sep 18, 20240.01000.01000.01000.01000.010060,000
Sep 17, 20240.01000.01000.00700.00750.007559,000
Sep 16, 20240.01290.01290.01290.01290.012911,000
Sep 13, 20240.01290.01290.01290.01290.012910,000
Sep 12, 20240.01000.01290.00910.00910.0091113,245
Sep 11, 20240.00610.00610.00610.00610.0061-
Sep 10, 20240.00610.00610.00610.00610.00616,235
Sep 9, 20240.01300.01300.01300.01300.013015,000
Sep 6, 20240.01000.01000.01000.01000.0100100
Sep 5, 20240.00690.00690.00610.00610.0061135,100
Sep 4, 20240.00550.00550.00550.00550.00554,000
Sep 3, 20240.00550.00550.00550.00550.005520,100
Aug 30, 20240.00500.00500.00500.00500.0050-
Aug 29, 20240.00500.00500.00500.00500.0050-
Aug 28, 20240.00500.00500.00500.00500.0050-
Aug 27, 20240.00500.00500.00500.00500.0050-
Aug 26, 20240.00500.00500.00500.00500.0050-
Aug 23, 20240.00500.00500.00500.00500.005080,478
Aug 22, 20240.00500.00500.00500.00500.0050-
Aug 21, 20240.00500.00500.00500.00500.0050-
Aug 20, 20240.00500.00500.00500.00500.0050-
Aug 19, 20240.00500.00500.00500.00500.0050-
Aug 16, 20240.00500.00500.00500.00500.0050165,776
Aug 15, 20240.00500.00500.00500.00500.005050,000
Aug 14, 20240.00500.00500.00500.00500.0050308,224
Aug 13, 20240.00500.00500.00500.00500.0050-
Aug 12, 20240.00500.00500.00500.00500.0050-
Aug 9, 20240.00500.00500.00500.00500.0050-
Aug 8, 20240.00500.00500.00500.00500.0050100,000
Aug 7, 20240.00500.00500.00500.00500.00504,500
Aug 6, 20240.00500.00500.00500.00500.00506,600
Aug 5, 20240.00600.00690.00600.00690.00695,850
Aug 2, 20240.00410.00410.00410.00410.0041-
Aug 1, 20240.00410.00410.00410.00410.0041-
Jul 31, 20240.00410.00410.00410.00410.00411,180
Jul 30, 20240.00410.00410.00410.00410.004150,000
Jul 29, 20240.00400.00400.00400.00400.0040226,219
Jul 26, 20240.00740.00740.00550.00550.005548,999
Jul 25, 20240.00500.00500.00500.00500.0050-
Jul 24, 20240.00500.00500.00500.00500.0050-
Jul 23, 20240.00500.00500.00500.00500.0050-
Jul 22, 20240.00500.00500.00500.00500.00508,571
Jul 19, 20240.00350.00350.00350.00350.0035-
Jul 18, 20240.00350.00350.00350.00350.0035-
Jul 17, 20240.00350.00350.00350.00350.0035-
Jul 16, 20240.00350.00350.00350.00350.0035-
Jul 15, 20240.00350.00350.00350.00350.0035-
Jul 12, 20240.00350.00350.00350.00350.0035-
Jul 11, 20240.00350.00350.00350.00350.0035-
Jul 10, 20240.00350.00350.00350.00350.003510,000
Jul 9, 20240.00400.00400.00400.00400.0040-
Jul 8, 20240.00760.00760.00400.00400.00402,000
Jul 5, 20240.00770.00770.00770.00770.0077-
Jul 3, 20240.00770.00770.00770.00770.00771,000
Jul 2, 20240.00700.00700.00370.00370.0037120,021
Jul 1, 20240.00770.00770.00770.00770.0077-
Jun 28, 20240.00700.00770.00700.00770.007729,000
Jun 27, 20240.00770.00770.00770.00770.007770,000
Jun 26, 20240.00500.00500.00500.00500.00505,000
Jun 25, 20240.00370.00370.00370.00370.0037-
Jun 24, 20240.00370.00370.00370.00370.0037500
Jun 21, 20240.00800.00800.00800.00800.0080-
Jun 20, 20240.00050.00800.00050.00800.0080124,251
Jun 18, 20240.00800.00800.00700.00800.008010,000
Jun 17, 20240.00050.00370.00050.00370.003735,000
Jun 14, 20240.00370.00800.00370.00800.008014,925
Jun 13, 20240.00370.00370.00370.00370.0037-
Jun 12, 20240.00370.00370.00370.00370.0037-
Jun 11, 20240.00370.00370.00370.00370.0037-
Jun 10, 20240.00370.00370.00370.00370.00373,000
Jun 7, 20240.00840.00840.00370.00370.00375,500
Jun 6, 20240.00890.00890.00890.00890.008950,000
Jun 5, 20240.00350.00350.00350.00350.00355,000
Jun 4, 20240.00500.00500.00500.00500.0050-
Jun 3, 20240.00500.00500.00500.00500.0050185,533
May 31, 20240.00250.00840.00250.00840.00841,100
May 30, 20240.00420.00420.00420.00420.0042-
May 29, 20240.00420.00420.00420.00420.0042-
May 28, 20240.00420.00420.00420.00420.0042-
May 24, 20240.00420.00420.00420.00420.0042-
May 23, 20240.00420.00420.00420.00420.00425,000
May 22, 20240.00900.00900.00900.00900.009020,000
May 21, 20240.00440.00440.00430.00430.0043343,433
May 20, 20240.00440.00440.00440.00440.004410,000
May 17, 20240.00980.00980.00980.00980.0098-
May 16, 20240.00980.00980.00980.00980.0098-
May 15, 20240.00980.00980.00980.00980.0098-
May 14, 20240.00980.00980.00980.00980.0098-
May 13, 20240.00980.00980.00980.00980.0098-
May 10, 20240.00420.00980.00420.00980.00989,171
May 9, 20240.00400.00400.00400.00400.004010,001
May 8, 20240.00600.00600.00600.00600.0060-
May 7, 20240.00600.00600.00600.00600.006034,000
May 6, 20240.00540.00540.00540.00540.0054-
May 3, 20240.00540.00540.00540.00540.0054-
May 2, 20240.00540.00540.00540.00540.0054-
May 1, 20240.00540.00540.00540.00540.0054-
Apr 30, 20240.00540.00540.00540.00540.0054-
Apr 29, 20240.00540.00540.00540.00540.0054-
Apr 26, 20240.00540.00540.00540.00540.0054-
Apr 25, 20240.00540.00540.00540.00540.0054-
Apr 24, 20240.00540.00540.00540.00540.0054-
Apr 23, 20240.00540.00540.00540.00540.0054-