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

Kisses From Italy Inc (OP: KITL )

0.0016 -0.0001 (-5.88%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 20, 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 (%)
Jul 30, 2021 0.1570 0.1570 0.1410 0.1410 3,630 -0.02(-10.48%)
Jul 28, 2021 0.1575 0.1575 0.1575 0 +0.05(+48.58%)
Jul 27, 2021 0.1270 0.1270 0.0952 0.1060 85,946 -0.01(-11.67%)
Jul 26, 2021 0.1290 0.1290 0.1130 0.1200 36,200 -0.00(-0.41%)
Jul 23, 2021 0.1205 0.1290 0.1205 0.1205 2,015 -0.00(-2.82%)
Jul 22, 2021 0.1199 0.1240 0.1001 0.1240 99,065 -0.02(-10.79%)
Jul 21, 2021 0.1390 0.1390 0.1390 0.1390 200 +0.02(+15.83%)
Jul 20, 2021 0.1250 0.1401 0.1200 0.1200 177,844 -0.03(-20.00%)
Jul 19, 2021 0.1350 0.1500 0.1350 0.1500 5,461 -0.01(-6.25%)
Jul 16, 2021 0.1600 0.1600 0.1600 0.1600 124 -0.00(-0.62%)
Jul 15, 2021 0.1251 0.1610 0.1251 0.1610 2,600 +0.03(+21.51%)
Jul 14, 2021 0.1230 0.1400 0.1230 0.1325 16,083 -0.01(-5.36%)
Jul 13, 2021 0.1450 0.1450 0.1400 0.1400 551 -0.01(-5.41%)
Jul 12, 2021 0.1480 0.1480 0.1480 0.1480 3,675 +0.01(+5.71%)
Jul 09, 2021 0.1220 0.1480 0.1211 0.1400 40,514 +0.01(+7.61%)
Jul 08, 2021 0.1350 0.1390 0.1220 0.1301 49,134 -0.02(-11.19%)
Jul 07, 2021 0.1401 0.1551 0.1401 0.1465 3,400 -0.01(-5.48%)
Jul 06, 2021 0.1513 0.1550 0.1210 0.1550 118,575 +0.01(+8.77%)
Jul 02, 2021 0.1499 0.1499 0.1210 0.1425 46,626 -0.00(-3.00%)
Jul 01, 2021 0.1390 0.1469 0.1385 0.1469 6,800 -0.01(-5.23%)
Jun 30, 2021 0.1489 0.1568 0.1400 0.1550 58,959 +0.01(+4.45%)
Jun 29, 2021 0.1600 0.1600 0.1400 0.1484 26,061 +0.00(+2.84%)
Jun 28, 2021 0.1600 0.1600 0.1400 0.1443 42,855 -0.01(-5.69%)
Jun 25, 2021 0.1545 0.1545 0.1514 0.1530 32,490 -0.01(-3.16%)
Jun 24, 2021 0.1400 0.1580 0.1400 0.1580 20,800 +0.01(+3.61%)
Jun 23, 2021 0.1680 0.1680 0.1061 0.1525 143,998 -0.01(-5.63%)
Jun 22, 2021 0.1672 0.1672 0.1530 0.1616 42,246 +0.00(+1.00%)
Jun 21, 2021 0.1390 0.1700 0.1321 0.1600 312,776 +0.01(+6.74%)
Jun 18, 2021 0.1550 0.1550 0.1400 0.1499 92,012 -0.01(-3.29%)
Jun 17, 2021 0.1622 0.1750 0.1500 0.1550 144,270 -0.01(-4.44%)
Jun 16, 2021 0.1500 0.1800 0.1500 0.1622 27,264 -0.02(-9.89%)
Jun 15, 2021 0.1601 0.1800 0.1475 0.1800 204,046 +0.01(+5.88%)
Jun 14, 2021 0.1745 0.1745 0.1610 0.1700 14,600 -0.00(-2.58%)
Jun 11, 2021 0.1980 0.1999 0.1615 0.1745 82,505 -0.00(-1.41%)
Jun 10, 2021 0.1853 0.2000 0.1580 0.1770 363,770 -0.02(-11.50%)
Jun 09, 2021 0.2000 0.2300 0.1600 0.2000 612,120 +0.02(+11.11%)
Jun 08, 2021 0.1470 0.2000 0.1470 0.1800 435,858 +0.01(+9.09%)
Jun 07, 2021 0.1500 0.1800 0.1370 0.1650 242,449 +0.02(+10.00%)
Jun 04, 2021 0.1325 0.1550 0.1275 0.1500 119,964 +0.01(+11.11%)
Jun 03, 2021 0.1250 0.1500 0.1250 0.1350 69,773 -0.00(-1.10%)
Jun 02, 2021 0.1210 0.1550 0.1210 0.1365 87,618 +0.01(+5.00%)
Jun 01, 2021 0.1160 0.1300 0.1050 0.1300 105,936 +0.01(+5.69%)
May 28, 2021 0.1350 0.2000 0.1230 0.1230 411,551 -0.01(-7.17%)
May 27, 2021 0.1430 0.1430 0.1200 0.1325 70,148 +0.00(+0.38%)
May 26, 2021 0.0995 0.1340 0.0840 0.1320 154,129 +0.04(+37.93%)
May 25, 2021 0.0840 0.1200 0.0840 0.0957 6,000 -0.02(-17.92%)
May 24, 2021 0.1056 0.1166 0.0805 0.1166 11,097 +0.00(+4.01%)
May 21, 2021 0.1250 0.1250 0.0993 0.1121 23,691 -0.02(-16.96%)
May 20, 2021 0.1050 0.1350 0.1000 0.1350 23,400 +0.01(+3.85%)
May 19, 2021 0.1400 0.1400 0.1050 0.1300 176,026 -0.01(-9.72%)
May 18, 2021 0.1333 0.1440 0.1250 0.1440 14,600 +0.02(+13.39%)
May 17, 2021 0.1100 0.1360 0.0970 0.1270 264,831 -0.01(-5.93%)
May 14, 2021 0.1350 0.1350 0.1350 0.1350 360 -0.00(-1.46%)
May 13, 2021 0.1399 0.1399 0.1370 0.1370 10,500 -0.00(-2.14%)
May 12, 2021 0.1099 0.1499 0.1099 0.1400 15,530 +0.06(+79.49%)
May 11, 2021 0.0940 0.1099 0.0780 0.0780 1,805 -0.03(-29.09%)
May 10, 2021 0.1000 0.1100 0.0878 0.1100 45,750 +0.02(+22.22%)
May 07, 2021 0.1000 0.1248 0.0900 0.0900 10,800 +0.01(+20.00%)
May 06, 2021 0.0810 0.1249 0.0750 0.0750 12,376 -0.02(-19.35%)
May 05, 2021 0.1000 0.1050 0.0900 0.0930 77,929 +0.01(+11.11%)
May 04, 2021 0.0994 0.1000 0.0724 0.0837 271,700 -0.02(-16.30%)
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.