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 (%)
Nov 30, 2021 0.0780 0.0850 0.0780 0.0781 14,964 -0.01(-8.12%)
Nov 29, 2021 0.0850 0.0850 0.0702 0.0850 6,450 +0.00(+0.95%)
Nov 24, 2021 0.0842 0.0842 0.0842 0 -0.01(-10.33%)
Nov 23, 2021 0.0736 0.0939 0.0685 0.0939 51,627 +0.01(+17.67%)
Nov 22, 2021 0.0750 0.0798 0.0700 0.0798 108,538 +0.00(+0.38%)
Nov 19, 2021 0.0738 0.0795 0.0733 0.0795 11,250 +0.00(+0.13%)
Nov 18, 2021 0.0801 0.0795 0.0794 0.0794 130,488 -0.02(-16.33%)
Nov 16, 2021 0.0949 0.0949 0.0949 1,511 -0.00(-0.11%)
Nov 15, 2021 0.0800 0.0950 0.0800 0.0950 29,616 +0.00(+0.11%)
Nov 12, 2021 0.0865 0.0949 0.0781 0.0949 6,100 -0.00(-1.04%)
Nov 11, 2021 0.0782 0.0959 0.0781 0.0959 17,000 -0.00(-0.10%)
Nov 09, 2021 0.0770 0.0960 0.0770 0.0960 38,557 +0.01(+6.67%)
Nov 08, 2021 0.0918 0.0960 0.0775 0.0900 31,829 +0.00(+0.00%)
Nov 05, 2021 0.0900 0.0959 0.0900 0.0900 39,678 -0.01(-5.26%)
Nov 04, 2021 0.0934 0.0959 0.0862 0.0950 13,225 +0.00(+1.71%)
Nov 03, 2021 0.0875 0.0934 0.0811 0.0934 33,345 -0.00(-1.68%)
Nov 02, 2021 0.0878 0.0950 0.0811 0.0950 21,244 +0.01(+8.20%)
Nov 01, 2021 0.0811 0.0950 0.0811 0.0878 20,904 +0.00(+0.34%)
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%)
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.