
KRTL Holding Group Inc (PK) (KRTL)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 10 | 0.1 | 0.1237 | 0.022 | 67696 | 0.11362861 | CS |
4 | 0.03855 | 53.9538138558 | 0.07145 | 0.1237 | 0.022 | 85390 | 0.10933866 | CS |
12 | 0.076 | 223.529411765 | 0.034 | 0.1237 | 0.022 | 146983 | 0.06338404 | CS |
26 | 0.105 | 2100 | 0.005 | 0.1237 | 0.005 | 112001 | 0.04977113 | CS |
52 | 0.098 | 816.666666667 | 0.012 | 0.1237 | 0.0003 | 89695 | 0.04077754 | CS |
156 | 0.05 | 83.3333333333 | 0.06 | 0.1237 | 0.0002 | 131781 | 0.03253383 | CS |
260 | 0.05 | 83.3333333333 | 0.06 | 0.1237 | 0.0002 | 131781 | 0.03253383 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739917740 | 0.12 | 0.011 | 10.09 | 0.0805 | 0.12 | 0.022 | 125079 |
1739572020 | 0.109 | 0.009 | 9.00 | 0.1237 | 0.1237 | 0.109 | 65097 |
1739485320 | 0.1 | -0.0199 | -16.60 | 0.0612 | 0.1237 | 0.0612 | 50309 |
1739398920 | 0.1199 | 0.0149 | 14.19 | 0.1 | 0.1199 | 0.1 | 30300 |
1739312940 | 0.105 | -0.00745 | -6.63 | 0.105 | 0.11 | 0.1 | 76464 |
1739226000 | 0.11245 | -0.00745 | -6.21 | 0.1199 | 0.1199 | 0.11245 | 4753 |
1738967160 | 0.1199 | 0.0199 | 19.90 | 0.1199 | 0.1199 | 0.105 | 242503 |
1738880400 | 0.1 | -0.0175 | -14.89 | 0.1198 | 0.12 | 0.1 | 112701 |
1738794000 | 0.1175 | 0.0075 | 6.82 | 0.1001 | 0.1175 | 0.0954 | 278308 |
1738708080 | 0.11 | 0.0199 | 22.09 | 0.114 | 0.114 | 0.09 | 11941 |
1738621740 | 0.0901 | -0.0249 | -21.65 | 0.115 | 0.115 | 0.0901 | 67792 |
1738362000 | 0.115 | 0 | 0.00 | 0.11 | 0.115 | 0.09 | 126990 |
1738276080 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 5907 |
1738189740 | 0.115 | 0.01 | 9.52 | 0.115 | 0.115 | 0.082 | 137125 |
1738103280 | 0.105 | 0.0211 | 25.15 | 0.085 | 0.105 | 0.085 | 143087 |
1738016820 | 0.0839 | 0.004 | 5.01 | 0.0799 | 0.085 | 0.067 | 19805 |
1737757440 | 0.0799 | 0.0049 | 6.53 | 0.0774 | 0.0799 | 0.0774 | 21100 |
1737671220 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 17000 |
1737584640 | 0.08 | 0 | 0.00 | 0.07145 | 0.08 | 0.0621 | 86151 |
1737498540 | 0.08 | 0.02 | 33.33 | 0.0666 | 0.08 | 0.06 | 63545 |
1737152880 | 0.06 | -0.0199 | -24.91 | 0.067 | 0.0725 | 0.06 | 61420 |
1737066420 | 0.0799 | 0.0099 | 14.14 | 0.0799 | 0.0799 | 0.0799 | 100 |
1736979720 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.056 | 259535 |
1736893380 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 11998 |
1736806800 | 0.075 | 0.0001 | 0.13 | 0.065 | 0.075 | 0.065 | 88333 |
1736547720 | 0.0749 | 0.0099 | 15.23 | 0.065 | 0.0749 | 0.049 | 198600 |
1736375340 | 0.065 | -0.01 | -13.33 | 0.0725 | 0.0725 | 0.0501 | 246651 |
1736288940 | 0.075 | -0.005 | -6.25 | 0.083 | 0.083 | 0.07 | 131589 |
1736202360 | 0.08 | 0.0195 | 32.23 | 0.072 | 0.08 | 0.0575 | 547471 |
1735942980 | 0.0605 | 0.0015 | 2.54 | 0.06 | 0.0625 | 0.06 | 127662 |
1735856700 | 0.059 | 0.0036 | 6.50 | 0.0588 | 0.06 | 0.049 | 260257 |
1735683960 | 0.0554 | 0.0034 | 6.54 | 0.052 | 0.0554 | 0.05 | 158762 |
1735597740 | 0.052 | 0.003 | 6.12 | 0.052 | 0.055 | 0.049 | 248153 |
1735338000 | 0.049 | 0 | 0.00 | 0.044 | 0.049 | 0.044 | 46122 |
1735252020 | 0.049 | 0.003 | 6.52 | 0.046 | 0.05 | 0.045 | 435817 |
1735078200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 9837 |
1734992400 | 0.046 | 0.006 | 15.00 | 0.045 | 0.046 | 0.044 | 119454 |
1734733200 | 0.04 | 0.0027 | 7.24 | 0.04 | 0.045 | 0.04 | 182540 |
1734646800 | 0.0373 | 0.0033 | 9.71 | 0.034 | 0.04 | 0.034 | 258921 |
1734560940 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.031 | 95200 |
1734474360 | 0.035 | -0.00045 | -1.27 | 0.032 | 0.035 | 0.032 | 17000 |
1734388140 | 0.03545 | 0 | 0.00 | 0.03545 | 0.03545 | 0.03545 | 0 |
1734128940 | 0.03545 | -5.0E-5 | -0.14 | 0.03 | 0.03545 | 0.03 | 2253 |
1734042480 | 0.0354999 | -0.0094 | -20.94 | 0.04 | 0.0448 | 0.0354999 | 172300 |
1733955900 | 0.0449 | 0.0029 | 6.90 | 0.04 | 0.0449 | 0.028 | 245075 |
1733869200 | 0.042 | 0.007 | 20.00 | 0.028 | 0.046 | 0.028 | 638821 |
1733782800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.0352 | 0.035 | 106294 |
1733523600 | 0.04 | 0 | 0.00 | 0.0399 | 0.0409 | 0.035 | 284375 |
1733437500 | 0.04 | 0.005 | 14.29 | 0.0415 | 0.042 | 0.037 | 234737 |
1733350980 | 0.035 | -0.0046 | -11.62 | 0.04 | 0.04 | 0.032 | 187150 |
1733264700 | 0.0396 | 0.0023 | 6.17 | 0.0397 | 0.0398 | 0.037 | 63500 |
1733178180 | 0.0373 | 0 | 0.00 | 0.031 | 0.0373 | 0.03 | 322218 |
1732918200 | 0.0373 | 0.0003 | 0.81 | 0.0373 | 0.0373 | 0.0373 | 25000 |
1732746540 | 0.037 | 0.002 | 5.71 | 0.034 | 0.0373 | 0.03 | 317000 |
1732660140 | 0.035 | 0.006 | 20.69 | 0.03 | 0.0354999 | 0.029 | 353135 |
1732573560 | 0.029 | 0.004 | 16.00 | 0.025 | 0.03 | 0.02 | 353475 |
1732314000 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 10000 |
1732227900 | 0.03 | 0 | 0.00 | 0.0175 | 0.03 | 0.007 | 347211 |
1732141740 | 0.03 | 0 | 0.00 | 0.0279 | 0.03 | 0.0279 | 140000 |
1732054800 | 0.03 | -0.003 | -9.09 | 0.032 | 0.032 | 0.02 | 333267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.