Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kisses From Italy Inc (OP: KITL )

0.0015 +0.0002 (+15.38%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0960 0.0960 0.0811 0.0875 41,190 -0.01(-10.26%)
Oct 28, 2021 0.1030 0.1030 0.0812 0.0975 7,994 -0.01(-6.16%)
Oct 27, 2021 0.1039 0.1039 0.1039 0.1039 217 +0.02(+20.67%)
Oct 26, 2021 0.1049 0.0861 70,790 -0.02(-18.00%)
Oct 25, 2021 0.0939 0.1050 0.0920 0.1050 231,987 +0.01(+11.82%)
Oct 22, 2021 0.0815 0.0939 0.0815 0.0939 21,400 -0.00(-0.11%)
Oct 21, 2021 0.0876 0.0940 0.0876 0.0940 12,039 +0.01(+15.62%)
Oct 20, 2021 0.0928 0.0960 0.0811 0.0813 57,971 -0.02(-15.75%)
Oct 19, 2021 0.0815 0.0970 0.0815 0.0965 2,715 -0.00(-1.53%)
Oct 18, 2021 0.0850 0.0985 0.0850 0.0980 16,012 -0.00(-0.31%)
Oct 15, 2021 0.0806 0.0985 0.0806 0.0983 3,850 -0.00(-0.20%)
Oct 14, 2021 0.0825 0.0995 0.0800 0.0985 123,000 -0.01(-5.74%)
Oct 13, 2021 0.1000 0.1050 0.0935 0.1045 2,200 +0.00(+4.50%)
Oct 12, 2021 0.0965 0.1030 0.0900 0.1000 30,425 +0.00(+0.50%)
Oct 11, 2021 0.0960 0.1050 0.0898 0.0995 22,926 -0.01(-8.29%)
Oct 08, 2021 0.0998 0.1085 0.0910 0.1085 12,650 +0.01(+8.50%)
Oct 07, 2021 0.1090 0.1090 0.1000 0.1000 38,250 +0.01(+6.38%)
Oct 06, 2021 0.0906 0.0980 0.0900 0.0940 41,410 -0.00(-2.99%)
Oct 05, 2021 0.1050 0.1050 0.0812 0.0969 79,433 -0.00(-2.52%)
Oct 04, 2021 0.1095 0.1095 0.0860 0.0994 147,909 +0.02(+22.56%)
Oct 01, 2021 0.1097 0.1097 0.0810 0.0811 40,900 -0.03(-26.07%)
Sep 30, 2021 0.0901 0.1098 0.0800 0.1097 208,869 +0.02(+21.89%)
Sep 29, 2021 0.1140 0.1180 0.0900 0.0900 116,034 -0.02(-21.26%)
Sep 28, 2021 0.1060 0.1143 0.1060 0.1143 18,731 -0.01(-8.12%)
Sep 27, 2021 0.1100 0.1300 0.1061 0.1244 36,090 -0.01(-4.23%)
Sep 24, 2021 0.1195 0.1299 0.1195 0.1299 651 -0.00(-0.08%)
Sep 23, 2021 0.1299 0.1350 0.1051 0.1300 48,457 +0.02(+13.24%)
Sep 22, 2021 0.1060 0.1380 0.1060 0.1148 40,251 -0.01(-4.25%)
Sep 21, 2021 0.1240 0.1240 0.1155 0.1199 18,763 -0.02(-13.74%)
Sep 20, 2021 0.1450 0.1450 0.1201 0.1390 101,372 -0.01(-4.14%)
Sep 17, 2021 0.0971 0.1551 0.0800 0.1450 467,398 +0.03(+29.46%)
Sep 16, 2021 0.0920 0.1120 0.0910 0.1120 20,250 -0.01(-5.08%)
Sep 15, 2021 0.1179 0.1180 0.0920 0.1180 26,010 -0.00(-0.84%)
Sep 14, 2021 0.1106 0.1190 0.1106 0.1190 36,415 +0.00(+0.00%)
Sep 13, 2021 0.1190 0.1190 0.1080 0.1190 8,405 +0.00(+0.85%)
Sep 10, 2021 0.1190 0.1190 0.1061 0.1180 35,825 -0.00(-0.84%)
Sep 09, 2021 0.1238 0.1238 0.1022 0.1190 62,915 -0.01(-4.03%)
Sep 07, 2021 0.1240 0.1240 0.1240 0 +0.00(+3.33%)
Sep 03, 2021 0.1200 0.1200 0.1200 0.1200 2,000 -0.00(-3.23%)
Sep 02, 2021 0.1125 0.1243 0.1100 0.1240 50,840 +0.00(+3.33%)
Sep 01, 2021 0.1096 0.1200 0.1060 0.1200 162,338 +0.01(+13.21%)
Aug 31, 2021 0.1250 0.1250 0.1060 0.1060 62,671 -0.02(-14.52%)
Aug 30, 2021 0.1021 0.1240 0.1021 0.1240 5,428 +0.02(+16.98%)
Aug 27, 2021 0.1100 0.1100 0.1060 0.1060 8,010 -0.02(-14.52%)
Aug 26, 2021 0.1150 0.1240 0.1030 0.1240 10,800 +0.00(+0.00%)
Aug 25, 2021 0.1240 0.1240 0.1240 0.1240 1,000 -0.00(-3.73%)
Aug 24, 2021 0.1170 0.1288 0.1170 0.1288 2,256 -0.00(-0.85%)
Aug 23, 2021 0.1094 0.1300 0.1094 0.1299 83,529 +0.01(+4.76%)
Aug 20, 2021 0.1110 0.1290 0.1051 0.1240 42,991 -0.00(-2.67%)
Aug 19, 2021 0.1290 0.1290 0.1195 0.1274 7,200 -0.00(-1.24%)
Aug 18, 2021 0.1155 0.1290 0.1132 0.1290 1,800 +0.01(+11.69%)
Aug 17, 2021 0.1160 0.1359 0.1020 0.1155 33,234 -0.02(-16.91%)
Aug 16, 2021 0.1294 0.1425 0.1090 0.1390 37,200 +0.01(+7.09%)
Aug 13, 2021 0.1299 0.1299 0.1298 0.1298 8,000 -0.00(-0.08%)
Aug 12, 2021 0.1299 0.1299 0.1299 0.1299 860 -0.00(-0.84%)
Aug 11, 2021 0.1210 0.1330 0.1210 0.1310 5,414 -0.00(-1.43%)
Aug 10, 2021 0.1243 0.1329 0.1150 0.1329 7,535 -0.00(-1.56%)
Aug 09, 2021 0.1225 0.1350 0.1090 0.1350 138,934 +0.00(+0.67%)
Aug 06, 2021 0.1401 0.1590 0.1101 0.1341 318,203 -0.03(-16.19%)
Aug 05, 2021 0.1301 0.1600 0.1301 0.1600 37,929 +0.01(+6.67%)
Aug 04, 2021 0.1300 0.1500 0.1300 0.1500 30,000 +0.01(+7.53%)
Aug 03, 2021 0.1780 0.1780 0.1390 0.1395 12,899 -0.01(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.