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

Kisses From Italy Inc (OP: KITL )

0.0017 +0.0002 (+13.33%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 3, 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%)
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.