OneSolution Technology Inc. (KRFG)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000,000 |
| 25 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 24 July 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,201 |
| 23 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 22 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,000,000 |
| 19 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 50,000 |
| 18 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 17 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 16 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 15 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 400,000 |
| 12 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 501,000 |
| 11 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,725,000 |
| 10 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 09 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000,000 |
| 08 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 05 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 03 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 500,000 |
| 02 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 6,534,500 |
| 01 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,299,000 |
| 28 June 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 27 June 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,066,169 |
| 26 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 529,500 |
| 25 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,300 |
| 24 June 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 50,175,000 |
| 21 June 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,355,000 |
| 20 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,334,681 |
| 18 June 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 17 June 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 783,506 |
| 14 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,130,000 |
| 13 June 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 12 June 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 410,000 |
| 11 June 2024 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 271,000 |
| 10 June 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 40,000 |
| 07 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 371,101 |
| 06 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 05 June 2024 | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 6,974,450 |
| 04 June 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 6,514,811 |
| 03 June 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,167,367 |
| 31 May 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,525,000 |
| 30 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 91,475,548 |
| 29 May 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,010,000 |
| 28 May 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,917,936 |
| 24 May 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,851,777 |
| 23 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 71,051,511 |
| 22 May 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 55,500,000 |
| 21 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 44,598,221 |
| 20 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 46,250,058 |
| 17 May 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,024,000 |
| 16 May 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,855,100 |
| 15 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 609,999 |
| 14 May 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,050,000 |
| 13 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,527,731 |
| 10 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,194,333 |
| 09 May 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 55,000 |
| 08 May 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 430,000 |
| 07 May 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 06 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,738,999 |
| 03 May 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 603,333 |
| 02 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 45,488,928 |
| 01 May 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 7,399,979 |
| 30 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 20,000 |
| 29 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 17,991,008 |
| 26 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 50,540,576 |
| 25 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 4,966,687 |
| 24 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,350,000 |
| 23 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,000,000 |
| 22 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 105,000 |
| 19 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,717,300 |
| 18 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,550,100 |
| 17 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,280,900 |
| 16 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 760,000 |
| 15 Apr 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 196,489,340 |
| 12 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 110,000 |
| 11 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 725,000 |
| 10 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 09 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,681,666 |
| 08 Apr 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,010,000 |
| 05 Apr 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 234,108,666 |
| 04 Apr 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 73,179,566 |
| 03 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 02 Apr 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 511,200 |
| 01 Apr 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 550,500 |
| 28 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,000 |
| 27 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 26 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 25 Mar 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 751,500 |
| 22 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,050,000 |
| 21 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 20 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 200,000 |
| 19 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,517,600 |
| 18 Mar 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 351,300 |
| 15 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 14 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 13 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 12 Mar 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 199,582,622 |
| 11 Mar 2024 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 200,000 |
| 08 Mar 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,220,000 |
| 07 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| 06 Mar 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,319,751 |
| 05 Mar 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 950,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.