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 -0.0001 (-6.25%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 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 (%)
Apr 30, 2021 0.1299 0.1299 0.1299 0.1299 2,000 +0.00(+0.00%)
Apr 29, 2021 0.1000 0.1299 0.1000 0.1299 24,470 +0.00(+0.78%)
Apr 28, 2021 0.1300 0.1300 0.1020 0.1289 11,833 -0.00(-0.85%)
Apr 27, 2021 0.1690 0.1690 0.1300 0.1300 30,400 -0.04(-23.53%)
Apr 26, 2021 0.1490 0.1790 0.1300 0.1700 29,991 +0.02(+16.44%)
Apr 23, 2021 0.1390 0.1998 0.1345 0.1460 275,100 +0.04(+32.73%)
Apr 22, 2021 0.0725 0.1186 0.0721 0.1100 28,196 +0.02(+17.77%)
Apr 21, 2021 0.1050 0.1187 0.0934 0.0934 16,231 -0.01(-6.60%)
Apr 20, 2021 0.0934 0.1188 0.0900 0.1000 69,291 +0.02(+23.46%)
Apr 19, 2021 0.0705 0.0900 0.0705 0.0810 21,610 +0.01(+14.08%)
Apr 16, 2021 0.1000 0.1000 0.0610 0.0710 300,200 +0.01(+18.33%)
Apr 15, 2021 0.1375 0.1500 0.0600 0.0600 85,094 -0.11(-63.64%)
Apr 14, 2021 0.1650 0.1650 0.1650 0.1650 1,000 +0.04(+32.00%)
Apr 13, 2021 0.1450 0.1450 0.1250 0.1250 3,924 -0.04(-24.24%)
Apr 12, 2021 0.1440 0.1650 0.1200 0.1650 14,359 -0.00(-1.49%)
Apr 08, 2021 0.1675 0.1675 0.1675 0 -0.00(-1.41%)
Apr 07, 2021 0.1699 0.1699 0.1699 11 +0.00(+0.00%)
Apr 06, 2021 0.1700 0.1700 0.1450 0.1699 3,580 -0.00(-0.06%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 -0.00(-1.45%)
Mar 31, 2021 0.1725 0.1725 0.1725 0.1725 190 +0.00(+1.47%)
Mar 30, 2021 0.1700 0.1700 0.1700 0.1700 4,588 +0.00(+0.00%)
Mar 29, 2021 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Mar 26, 2021 0.1750 0.1750 0.1700 0.1700 6,000 +0.00(+1.19%)
Mar 25, 2021 0.1680 0.1680 0.1680 0.1680 939 -0.01(-4.55%)
Mar 24, 2021 0.1780 0.1780 0.1480 0.1760 2,775 +0.02(+16.56%)
Mar 23, 2021 0.1110 0.1780 0.1110 0.1510 5,618 -0.03(-16.11%)
Mar 22, 2021 0.1800 0.1825 0.1800 0.1800 24,634 +0.00(+0.00%)
Mar 19, 2021 0.1320 0.1800 0.1320 0.1800 7,900 +0.07(+63.49%)
Mar 18, 2021 0.1500 0.1500 0.1101 0.1101 5,430 -0.07(-38.83%)
Mar 17, 2021 0.1160 0.1850 0.1121 0.1800 22,203 -0.01(-5.21%)
Mar 16, 2021 0.1560 0.1900 0.1515 0.1899 7,496 -0.00(-0.05%)
Mar 15, 2021 0.1900 0.1900 0.1900 0.1900 1,777 -0.00(-2.06%)
Mar 12, 2021 0.1980 0.1980 0.1200 0.1940 500 +0.01(+3.19%)
Mar 11, 2021 0.1880 0.1880 0.1880 0.1880 2,600 -0.00(-1.05%)
Mar 10, 2021 0.1200 0.1900 0.1200 0.1900 4,600 -0.01(-3.99%)
Mar 09, 2021 0.1620 0.1979 0.1350 0.1979 27,220 +0.02(+9.94%)
Mar 08, 2021 0.1800 0.1800 0.1200 0.1800 480 +0.00(+1.12%)
Mar 05, 2021 0.1799 0.1799 0.1205 0.1780 4,100 -0.02(-10.51%)
Mar 04, 2021 0.1900 0.2009 0.1600 0.1989 13,900 -0.01(-4.83%)
Mar 03, 2021 0.2160 0.2170 0.1275 0.2090 6,916 -0.01(-4.57%)
Mar 02, 2021 0.1240 0.2210 0.1240 0.2190 12,290 +0.02(+12.89%)
Mar 01, 2021 0.1510 0.1999 0.1510 0.1940 6,700 -0.01(-2.95%)
Feb 26, 2021 0.1999 0.2100 0.1999 0.1999 4,100 -0.01(-5.62%)
Feb 25, 2021 0.2200 0.2274 0.1610 0.2118 16,950 +0.02(+10.31%)
Feb 24, 2021 0.1400 0.1920 0.1400 0.1920 672 -0.02(-11.07%)
Feb 23, 2021 0.2199 0.2199 0.2000 0.2159 15,305 -0.00(-1.86%)
Feb 22, 2021 0.2200 0.2500 0.2200 0.2200 105,545 +0.00(+0.00%)
Feb 19, 2021 0.2150 0.2250 0.1100 0.2200 138,400 +0.01(+4.76%)
Feb 18, 2021 0.2390 0.2390 0.1350 0.2100 100,100 +0.01(+6.06%)
Feb 17, 2021 0.1500 0.2000 0.1500 0.1980 62,300 +0.01(+4.27%)
Feb 16, 2021 0.2021 0.2021 0.1400 0.1899 15,811 -0.02(-8.92%)
Feb 12, 2021 0.1790 0.2085 0.1611 0.2085 35,200 -0.01(-2.39%)
Feb 11, 2021 0.2076 0.2136 0.1900 0.2136 24,324 -0.03(-13.87%)
Feb 10, 2021 0.2210 0.2600 0.1700 0.2480 50,100 -0.01(-4.62%)
Feb 09, 2021 0.2399 0.2650 0.2000 0.2600 55,025 +0.03(+13.04%)
Feb 08, 2021 0.2649 0.2650 0.2000 0.2300 57,340 -0.04(-13.21%)
Feb 05, 2021 0.2010 0.2900 0.1900 0.2650 79,400 +0.04(+15.22%)
Feb 04, 2021 0.2980 0.2980 0.1500 0.2300 454,717 -0.09(-28.35%)
Feb 03, 2021 0.1800 0.3210 0.1700 0.3210 10,875 +0.21(+186.61%)
Feb 02, 2021 0.2899 0.2899 0.1120 0.1120 91,700 -0.00(-1.75%)
Feb 01, 2021 0.2100 0.2100 0.1140 0.1140 600 -0.09(-43.00%)
Jan 29, 2021 0.1900 0.3000 0.1217 0.2000 7,200 -0.03(-12.66%)
Jan 28, 2021 0.2300 0.2300 0.2010 0.2290 4,339 -0.01(-4.54%)
Jan 27, 2021 0.2700 0.2900 0.2000 0.2399 68,916 -0.01(-4.04%)
Jan 26, 2021 0.2450 0.2500 0.2450 0.2500 21,021 +0.00(+0.00%)
Jan 25, 2021 0.2200 0.2500 0.2200 0.2500 3,480 +0.01(+2.04%)
Jan 22, 2021 0.1510 0.2450 0.1510 0.2450 900 +0.00(+0.00%)
Jan 21, 2021 0.2200 0.2450 0.2200 0.2450 3,852 +0.02(+11.36%)
Jan 20, 2021 0.1100 0.2200 0.1100 0.2200 1,120 -0.02(-8.33%)
Jan 19, 2021 0.3000 0.3000 0.1100 0.2400 10,238 -0.09(-27.27%)
Jan 15, 2021 0.3100 0.3300 0.3100 0.3300 7,200 -0.01(-1.49%)
Jan 14, 2021 0.2550 0.6000 0.2550 0.3350 84,521 +0.09(+34.00%)
Jan 13, 2021 0.1161 0.2500 0.1161 0.2500 82,623 +0.05(+25.00%)
Jan 12, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jan 11, 2021 0.2000 0.2000 0.2000 0.2000 18,100 +0.00(+0.00%)
Jan 08, 2021 0.1650 0.2000 0.1650 0.2000 5,600 +0.00(+0.00%)
Jan 06, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 05, 2021 0.2000 0.2000 0.2000 0.2000 455 +0.00(+0.00%)
Jan 04, 2021 0.2000 0.2000 0.1570 0.2000 1,622 -0.10(-33.33%)
Dec 31, 2020 0.3000 0.3000 0.3000 27,700 +0.17(+130.77%)
Dec 30, 2020 0.1300 0.1350 0.1300 0.1300 27,700 +0.01(+8.33%)
Dec 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 24, 2020 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Dec 23, 2020 0.1200 0.1300 0.1200 0.1300 11,750 +0.01(+8.33%)
Dec 22, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Dec 21, 2020 0.1200 0.1200 0.1200 0.1200 5,025 -0.01(-7.69%)
Dec 18, 2020 0.1280 0.1300 0.1280 0.1300 39,700 +0.00(+0.00%)
Dec 15, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 10, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 08, 2020 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Dec 07, 2020 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Dec 04, 2020 0.1290 0.1300 0.1200 0.1200 2,700 +0.00(+0.00%)
Dec 03, 2020 0.0900 0.1200 0.0900 0.1200 600 +0.00(+0.00%)
Dec 02, 2020 0.0900 0.1200 0.0900 0.1200 8,035 +0.00(+0.00%)
Dec 01, 2020 0.1200 0.1200 0.1200 0.1200 200 +0.04(+50.00%)
Nov 30, 2020 0.0800 0.0800 0.0800 0.0800 25,000 -0.05(-38.46%)
Nov 25, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 24, 2020 0.1290 0.1400 0.1200 0.1200 900 -0.01(-6.98%)
Nov 23, 2020 0.0800 0.1290 0.0800 0.1290 900 -0.01(-7.86%)
Nov 20, 2020 0.1300 0.1400 0.1300 0.1400 400 +0.01(+7.69%)
Nov 19, 2020 0.1200 0.1300 0.1200 0.1300 400 +0.01(+8.33%)
Nov 17, 2020 0.1200 0.1200 0.1200 0 -0.01(-6.98%)
Nov 16, 2020 0.1290 0.1290 0.1290 0.1290 600 -0.00(-0.77%)
Nov 12, 2020 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Nov 11, 2020 0.0900 0.1000 0.0420 0.1000 88,400 +0.00(+0.00%)
Nov 10, 2020 0.0600 0.1000 0.0600 0.1000 47,010 +0.03(+42.86%)
Nov 09, 2020 0.0600 0.0700 0.0600 0.0700 29,000 +0.01(+16.67%)
Nov 06, 2020 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Nov 04, 2020 0.0600 0.0600 0.0600 0 +0.01(+18.81%)
Nov 03, 2020 0.0505 0.0505 0.0505 0.0505 500 -0.02(-27.86%)
Oct 30, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2020 0.0700 0.0700 0.0700 0.0700 250 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 22, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 21, 2020 0.0400 0.0775 0.0400 0.0700 34,700 +0.03(+75.00%)
Oct 20, 2020 0.0700 0.0700 0.0325 0.0400 97,423 -0.06(-60.00%)
Oct 19, 2020 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Oct 16, 2020 0.0970 0.1000 0.0400 0.1000 232,300 +0.06(+150.00%)
Oct 15, 2020 0.0700 0.0900 0.0050 0.0400 469,000 -0.06(-60.00%)
Oct 13, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2020 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Oct 05, 2020 0.1500 0.1500 0.1500 0.1500 600 +0.03(+25.00%)
Oct 02, 2020 0.1000 0.1200 0.1000 0.1200 100,500 +0.00(+0.00%)
Oct 01, 2020 0.1200 0.1200 0.1200 0.1200 505 +0.00(+0.00%)
Sep 30, 2020 0.1100 0.1500 0.1100 0.1200 7,100 +0.00(+0.00%)
Sep 29, 2020 0.1200 0.1200 0.1200 0.1200 10,056 -0.02(-14.29%)
Sep 28, 2020 0.1400 0.1400 0.1400 0.1400 145 +0.04(+40.00%)
Sep 25, 2020 0.1400 0.1400 0.1000 0.1000 107,300 +0.07(+233.33%)
Sep 24, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.11(-78.57%)
Sep 21, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 17, 2020 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Sep 16, 2020 0.1200 0.1200 0.1200 0.1200 174 -0.03(-20.00%)
Sep 14, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Sep 11, 2020 0.1200 0.1200 0.1200 0.1200 500 -0.02(-14.29%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2020 0.1400 0.1400 0.1400 9 +0.00(+0.00%)
Sep 02, 2020 0.1400 0.1400 0.1400 0.1400 355 +0.00(+0.00%)
Aug 31, 2020 0.1400 0.1400 0.1400 0 +0.09(+180.00%)
Aug 28, 2020 0.0500 0.0500 0.0500 0.0500 10,000 -0.13(-72.22%)
Aug 20, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 17, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 13, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 12, 2020 0.0900 0.2000 0.0900 0.2000 25,000 +0.11(+122.22%)
Aug 11, 2020 0.0900 0.0900 0.0900 0.0900 1,100 +0.00(+0.00%)
Aug 07, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2020 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Jul 22, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 21, 2020 0.0700 0.0700 0.0700 75 +0.00(+0.00%)
Jul 20, 2020 0.1000 0.1000 0.0700 0.0700 701 -0.03(-30.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2020 0.1000 0.1000 0.1000 0.1000 5,100 +0.00(+0.00%)
Jul 09, 2020 0.1000 0.1000 0.1000 0.1000 1,380 +0.00(+0.00%)
Jul 08, 2020 0.1000 0.1000 0.1000 0.1000 11,900 -0.04(-28.57%)
Jul 07, 2020 0.1400 0.1400 0.1400 0.1400 300 +0.04(+40.00%)
Jul 01, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0.1000 5,000 -0.10(-50.00%)
Jun 29, 2020 0.1200 0.2000 0.1200 0.2000 2,670 +0.05(+33.33%)
Jun 23, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Jun 10, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 08, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jun 03, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 27, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 20, 2020 0.1200 0.1200 0.1200 0 -0.00(-1.64%)
May 12, 2020 0.1220 0.1220 0.1220 0 +0.05(+74.29%)
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.