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:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 600,000 |
| 10 Oct 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 09 Oct 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 08 Oct 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000 |
| 07 Oct 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 265,000 |
| 04 Oct 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 90,000 |
| 03 Oct 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 175,000 |
| 02 Oct 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 780,000 |
| 01 Oct 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 30 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 520,000 |
| 27 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 984,020 |
| 26 Sept 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,510,600 |
| 25 Sept 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,849,699 |
| 24 Sept 2024 | 0.0002 | 0.0003 | 0.0001 | 0.0001 | 0.0001 | 137,833,851 |
| 23 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 6,006,001 |
| 20 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,000,000 |
| 19 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000,000 |
| 18 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 250,000 |
| 17 Sept 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 16 Sept 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 58,538 |
| 13 Sept 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 18,200 |
| 12 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 20,000 |
| 11 Sept 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 30,000 |
| 10 Sept 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 996,400 |
| 09 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000 |
| 06 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 05 Sept 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 250,000 |
| 04 Sept 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000,000 |
| 03 Sept 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 525,000 |
| 30 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 509,999 |
| 29 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 700,001 |
| 28 Aug 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 |
| 27 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 26 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 23 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,000,000 |
| 22 Aug 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,910,000 |
| 21 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 20 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 19 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,500,000 |
| 16 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 5,000,000 |
| 15 Aug 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 12,000 |
| 14 Aug 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 629,900 |
| 13 Aug 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,957,500 |
| 12 Aug 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,890,000 |
| 09 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 08 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 6,001 |
| 07 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 06 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 05 Aug 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,350,000 |
| 02 Aug 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 500,000 |
| 01 Aug 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,005,300 |
| 31 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 |
| 30 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| 29 July 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,000 |
| 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 |
| *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.