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 (%)
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%)
Aug 02, 2021 0.1590 0.1590 0.1388 0.1450 161,817 +0.00(+2.84%)
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%)
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.