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: 10:13 AM EDT, May 23, 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 28, 2023 0.0320 0.0320 0.0280 0.0290 454,697 +0.00(+0.00%)
Apr 27, 2023 0.0340 0.0340 0.0290 0.0290 750,621 -0.00(-7.05%)
Apr 26, 2023 0.0350 0.0368 0.0300 0.0312 1,336,882 -0.00(-12.11%)
Apr 25, 2023 0.0364 0.0380 0.0355 0.0355 1,201,351 +0.00(+5.65%)
Apr 24, 2023 0.0365 0.0400 0.0335 0.0336 339,783 -0.00(-8.94%)
Apr 21, 2023 0.0379 0.0379 0.0335 0.0369 142,900 -0.00(-2.89%)
Apr 20, 2023 0.0340 0.0380 0.0313 0.0380 511,300 +0.00(+15.15%)
Apr 19, 2023 0.0330 0.0330 0.0320 0.0330 41,200 -0.00(-1.49%)
Apr 18, 2023 0.0340 0.0345 0.0329 0.0335 278,900 +0.00(+3.40%)
Apr 17, 2023 0.0332 0.0364 0.0300 0.0324 115,900 -0.01(-19.00%)
Apr 14, 2023 0.0330 0.0400 0.0330 0.0400 405,258 +0.01(+21.21%)
Apr 13, 2023 0.0401 0.0401 0.0330 0.0330 450,717 -0.01(-23.08%)
Apr 12, 2023 0.0360 0.0480 0.0330 0.0429 850,556 +0.01(+16.58%)
Apr 11, 2023 0.0299 0.0379 0.0299 0.0368 1,409,393 +0.01(+22.67%)
Apr 10, 2023 0.0260 0.0301 0.0260 0.0300 1,192,002 +0.00(+15.38%)
Apr 06, 2023 0.0249 0.0269 0.0240 0.0260 757,262 +0.00(+0.39%)
Apr 05, 2023 0.0260 0.0265 0.0240 0.0259 681,865 -0.00(-0.38%)
Apr 04, 2023 0.0298 0.0298 0.0226 0.0260 1,023,475 -0.00(-13.33%)
Apr 03, 2023 0.0320 0.0320 0.0286 0.0300 594,961 -0.00(-8.54%)
Mar 31, 2023 0.0306 0.0328 0.0281 0.0328 1,967,717 +0.00(+5.81%)
Mar 30, 2023 0.0322 0.0328 0.0301 0.0310 328,588 -0.00(-8.01%)
Mar 29, 2023 0.0380 0.0400 0.0301 0.0337 1,001,456 -0.00(-11.32%)
Mar 28, 2023 0.0388 0.0430 0.0360 0.0380 320,268 -0.00(-5.00%)
Mar 27, 2023 0.0500 0.0500 0.0360 0.0400 539,272 -0.00(-2.44%)
Mar 24, 2023 0.0420 0.0450 0.0360 0.0410 658,929 -0.00(-6.82%)
Mar 23, 2023 0.0355 0.0450 0.0349 0.0440 555,044 +0.01(+25.71%)
Mar 22, 2023 0.0318 0.0425 0.0301 0.0350 735,134 +0.00(+4.17%)
Mar 21, 2023 0.0300 0.0336 0.0277 0.0336 620,959 +0.01(+17.89%)
Mar 20, 2023 0.0310 0.0320 0.0255 0.0285 808,126 -0.00(-10.94%)
Mar 17, 2023 0.0250 0.0330 0.0250 0.0320 944,898 +0.01(+28.00%)
Mar 16, 2023 0.0320 0.0350 0.0250 0.0250 952,387 -0.01(-21.87%)
Mar 15, 2023 0.0364 0.0364 0.0280 0.0320 2,586,085 -0.00(-7.78%)
Mar 14, 2023 0.0438 0.0438 0.0343 0.0347 722,516 -0.01(-21.14%)
Mar 13, 2023 0.0434 0.0450 0.0350 0.0440 1,499,383 +0.00(+3.29%)
Mar 10, 2023 0.0545 0.0550 0.0425 0.0426 1,225,369 -0.01(-23.93%)
Mar 09, 2023 0.0480 0.0580 0.0477 0.0560 1,966,807 +0.01(+12.00%)
Mar 08, 2023 0.0490 0.0550 0.0405 0.0500 1,698,389 +0.01(+17.37%)
Mar 07, 2023 0.0540 0.0650 0.0385 0.0426 933,798 -0.01(-19.77%)
Mar 06, 2023 0.0499 0.0605 0.0462 0.0531 1,247,300 +0.01(+18.00%)
Mar 03, 2023 0.0430 0.0596 0.0402 0.0450 837,228 +0.00(+2.51%)
Mar 02, 2023 0.0200 0.0439 0.0200 0.0439 1,595,889 +0.02(+119.50%)
Feb 28, 2023 0.0200 0 -0.00(-11.11%)
Feb 27, 2023 0.0171 0.0250 0.0171 0.0225 26,519 -0.00(-10.00%)
Feb 24, 2023 0.0250 0.0250 0.0169 0.0250 18,889 +0.00(+0.00%)
Feb 22, 2023 0.0250 0 +0.00(+0.00%)
Feb 21, 2023 0.0250 0.0300 0.0178 0.0250 57,504 +0.00(+0.00%)
Feb 17, 2023 0.0200 0.0250 0.0200 0.0250 17,227 +0.01(+54.32%)
Feb 16, 2023 0.0250 0.0299 0.0161 0.0162 53,002 -0.01(-46.00%)
Feb 15, 2023 0.0252 0.0300 0.0252 0.0300 12,746 +0.00(+0.33%)
Feb 14, 2023 0.0299 0.0299 0.0299 0.0299 4,000 +0.00(+0.00%)
Feb 13, 2023 0.0275 0.0397 0.0230 0.0299 20,205 +0.00(+14.56%)
Feb 10, 2023 0.0200 0.0398 0.0200 0.0261 53,488 +0.01(+30.50%)
Feb 09, 2023 0.0146 0.0250 0.0146 0.0200 253,207 +0.01(+33.33%)
Feb 08, 2023 0.0142 0.0157 0.0120 0.0150 183,213 -0.00(-5.66%)
Feb 07, 2023 0.0125 0.0159 0.0125 0.0159 8,818 -0.00(-2.45%)
Feb 06, 2023 0.0135 0.0163 0.0135 0.0163 12,385 -0.00(-0.61%)
Feb 02, 2023 0.0164 40 +0.00(+11.56%)
Feb 01, 2023 0.0129 0.0150 0.0121 0.0147 68,569 +0.00(+8.89%)
Jan 31, 2023 0.0120 0.0135 0.0112 0.0135 55,100 -0.00(-0.74%)
Jan 30, 2023 0.0136 0.0136 0.0136 0.0136 100 -0.00(-2.16%)
Jan 27, 2023 0.0139 0.0139 0.0139 0.0139 10,027 +0.00(+15.83%)
Jan 26, 2023 0.0130 0.0140 0.0120 0.0120 2,147 -0.00(-3.23%)
Jan 25, 2023 0.0132 0.0148 0.0124 0.0124 285,500 -0.00(-17.33%)
Jan 23, 2023 0.0150 10 -0.00(-6.25%)
Jan 19, 2023 0.0160 36 +0.00(+0.00%)
Jan 17, 2023 0.0160 0 -0.00(-2.44%)
Jan 13, 2023 0.0135 0.0164 0.0135 0.0164 100,440 +0.00(+14.69%)
Jan 12, 2023 0.0114 0.0165 0.0111 0.0143 263,400 +0.00(+3.62%)
Jan 11, 2023 0.0126 0.0138 0.0126 0.0138 1,000 +0.00(+8.66%)
Jan 10, 2023 0.0143 0.0143 0.0126 0.0127 22,600 -0.00(-11.81%)
Jan 09, 2023 0.0101 0.0152 0.0101 0.0144 313,125 +0.00(+30.91%)
Jan 06, 2023 0.0110 0.0119 0.0110 0.0110 7,600 +0.00(+10.00%)
Jan 05, 2023 0.0103 0.0103 0.0085 0.0100 1,550,800 -0.00(-18.70%)
Jan 04, 2023 0.0120 0.0123 0.0120 0.0123 65,000 -0.00(-1.60%)
Jan 03, 2023 0.0113 0.0125 0.0104 0.0125 8,410 +0.00(+20.19%)
Dec 30, 2022 0.0099 0.0104 0.0095 0.0104 47,090 +0.00(+5.05%)
Dec 29, 2022 0.0092 0.0099 0.0085 0.0099 32,000 +0.00(+16.47%)
Dec 28, 2022 0.0085 0.0085 0.0085 0.0085 46,000 -0.00(-10.53%)
Dec 27, 2022 0.0093 0.0097 0.0093 0.0095 101,633 -0.00(-5.00%)
Dec 23, 2022 0.0103 0.0103 0.0100 0.0100 14,800 +0.00(+6.38%)
Dec 22, 2022 0.0092 0.0094 0.0092 0.0094 1,000 +0.00(+10.59%)
Dec 21, 2022 0.0090 0.0094 0.0081 0.0085 76,800 -0.00(-13.27%)
Dec 20, 2022 0.0081 0.0098 0.0081 0.0098 10,500 +0.00(+15.29%)
Dec 19, 2022 0.0099 0.0099 0.0085 0.0085 18,500 -0.00(-11.46%)
Dec 16, 2022 0.0109 0.0109 0.0088 0.0096 90,100 -0.00(-8.57%)
Dec 15, 2022 0.0110 0.0113 0.0093 0.0105 137,430 +0.00(+19.32%)
Dec 14, 2022 0.0091 0.0125 0.0088 0.0088 111,400 -0.00(-19.27%)
Dec 13, 2022 0.0107 0.0125 0.0092 0.0109 26,990 -0.00(-0.91%)
Dec 12, 2022 0.0100 0.0144 0.0100 0.0110 38,800 -0.00(-12.00%)
Dec 09, 2022 0.0149 0.0149 0.0110 0.0125 113,000 -0.00(-16.67%)
Dec 08, 2022 0.0110 0.0150 0.0100 0.0150 328,930 +0.00(+25.00%)
Dec 07, 2022 0.0115 0.0129 0.0088 0.0120 197,427 +0.00(+9.09%)
Dec 06, 2022 0.0093 0.0110 0.0086 0.0110 42,980 +0.00(+10.00%)
Dec 05, 2022 0.0080 0.0120 0.0068 0.0100 204,679 +0.00(+0.00%)
Dec 02, 2022 0.0071 0.0129 0.0069 0.0100 1,457,485 +0.00(+33.33%)
Dec 01, 2022 0.0071 0.0075 0.0067 0.0075 53,500 +0.00(+1.35%)
Nov 30, 2022 0.0086 0.0095 0.0065 0.0074 88,699 -0.00(-13.95%)
Nov 29, 2022 0.0100 0.0100 0.0086 0.0086 34,000 +0.00(+0.00%)
Nov 28, 2022 0.0187 0.0187 0.0086 0.0086 223,770 +0.00(+19.44%)
Nov 25, 2022 0.0065 0.0082 0.0065 0.0072 229,200 -0.00(-10.00%)
Nov 23, 2022 0.0080 0.0080 0.0080 0.0080 29,300 +0.00(+1.27%)
Nov 22, 2022 0.0070 0.0082 0.0070 0.0079 164,100 -0.00(-3.66%)
Nov 21, 2022 0.0082 0.0082 0.0071 0.0082 234,538 +0.00(+9.33%)
Nov 18, 2022 0.0069 0.0080 0.0068 0.0075 202,010 +0.00(+0.00%)
Nov 17, 2022 0.0075 0.0075 0.0075 0.0075 25,000 +0.00(+0.00%)
Nov 16, 2022 0.0067 0.0075 0.0060 0.0075 51,750 +0.00(+15.38%)
Nov 15, 2022 0.0070 0.0075 0.0065 0.0065 300,400 -0.00(-13.33%)
Nov 14, 2022 0.0070 0.0075 0.0066 0.0075 401,980 +0.00(+15.38%)
Nov 11, 2022 0.0088 0.0088 0.0053 0.0065 1,603,259 -0.00(-35.00%)
Nov 10, 2022 0.0080 0.0110 0.0080 0.0100 87,811 +0.00(+11.11%)
Nov 09, 2022 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Nov 08, 2022 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
Nov 07, 2022 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Nov 03, 2022 0.0090 0 -0.00(-10.00%)
Nov 02, 2022 0.0087 0.0100 0.0087 0.0100 45,800 +0.00(+13.64%)
Nov 01, 2022 0.0120 0.0120 0.0088 0.0088 73,260 -0.00(-12.00%)
Oct 31, 2022 0.0099 0.0140 0.0099 0.0100 209,540 +0.00(+11.11%)
Oct 28, 2022 0.0089 0.0090 0.0089 0.0090 40,000 +0.00(+0.00%)
Oct 27, 2022 0.0080 0.0090 0.0071 0.0090 1,676,990 +0.00(+0.00%)
Oct 26, 2022 0.0080 0.0098 0.0073 0.0090 169,750 -0.00(-9.09%)
Oct 25, 2022 0.0120 0.0120 0.0070 0.0099 383,073 -0.00(-26.12%)
Oct 24, 2022 0.0134 0.0135 0.0134 0.0134 23,000 -0.00(-16.25%)
Oct 21, 2022 0.0160 0.0180 0.0147 0.0160 193,100 +0.00(+1.91%)
Oct 20, 2022 0.0249 0.0269 0.0116 0.0157 128,597 -0.00(-21.50%)
Oct 19, 2022 0.0080 0.0299 0.0074 0.0200 1,650,007 +0.01(+146.91%)
Oct 18, 2022 0.0059 0.0081 0.0058 0.0081 818,868 +0.00(+39.66%)
Oct 17, 2022 0.0065 0.0065 0.0058 0.0058 202,000 -0.00(-10.77%)
Oct 14, 2022 0.0080 0.0080 0.0065 0.0065 38,000 -0.00(-18.75%)
Oct 13, 2022 0.0066 0.0080 0.0065 0.0080 589,142 +0.00(+6.67%)
Oct 12, 2022 0.0095 0.0100 0.0072 0.0075 526,000 -0.00(-25.00%)
Oct 11, 2022 0.0120 0.0120 0.0100 0.0100 243,000 -0.00(-13.79%)
Oct 10, 2022 0.0128 0.0128 0.0116 0.0116 63,433 -0.00(-22.67%)
Oct 07, 2022 0.0150 0.0150 0.0111 0.0150 317,000 -0.00(-1.96%)
Oct 06, 2022 0.0143 0.0170 0.0143 0.0153 42,990 -0.01(-35.98%)
Oct 04, 2022 0.0239 37 +0.01(+69.50%)
Oct 03, 2022 0.0154 0.0160 0.0141 0.0141 174,801 -0.00(-11.88%)
Sep 30, 2022 0.0195 0.0195 0.0157 0.0160 32,000 -0.00(-11.11%)
Sep 26, 2022 0.0180 0 +0.00(+0.00%)
Sep 23, 2022 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+0.00%)
Sep 22, 2022 0.0168 0.0180 0.0168 0.0180 4,000 +0.00(+2.86%)
Sep 21, 2022 0.0175 0.0175 0.0175 0.0175 10,000 -0.00(-5.41%)
Sep 20, 2022 0.0185 0.0185 0.0180 0.0185 12,800 -0.00(-7.50%)
Sep 15, 2022 0.0200 0 -0.01(-30.80%)
Sep 06, 2022 0.0289 0 +0.00(+17.48%)
Sep 02, 2022 0.0240 0.0299 0.0200 0.0246 220,510 -0.01(-35.09%)
Sep 01, 2022 0.0220 0.0379 0.0220 0.0379 2,193 -0.00(-0.26%)
Aug 30, 2022 0.0380 0 -0.00(-4.76%)
Aug 26, 2022 0.0399 0 +0.01(+41.99%)
Aug 25, 2022 0.0400 0.0400 0.0250 0.0281 6,526 +0.00(+12.40%)
Aug 24, 2022 0.0250 0.0250 0.0250 0.0250 18,500 -0.01(-37.50%)
Aug 23, 2022 0.0400 0.0400 0.0260 0.0400 11,040 +0.00(+0.00%)
Aug 18, 2022 0.0400 0 +0.00(+0.00%)
Aug 17, 2022 0.0400 0.0400 0.0370 0.0400 14,500 +0.00(+8.11%)
Aug 16, 2022 0.0370 0.0400 0.0370 0.0370 16,200 -0.00(-7.50%)
Aug 15, 2022 0.0397 0.0400 0.0370 0.0400 34,850 +0.00(+0.00%)
Aug 12, 2022 0.0320 0.0400 0.0320 0.0400 161,250 +0.00(+0.00%)
Aug 11, 2022 0.0260 0.0400 0.0260 0.0400 169,896 +0.01(+53.85%)
Aug 10, 2022 0.0220 0.0260 0.0220 0.0260 39,000 +0.00(+4.00%)
Aug 09, 2022 0.0250 0.0250 0.0201 0.0250 41,000 +0.00(+10.62%)
Aug 08, 2022 0.0220 0.0270 0.0201 0.0226 39,700 -0.00(-17.52%)
Aug 05, 2022 0.0220 0.0278 0.0220 0.0274 17,790 -0.00(-1.79%)
Aug 02, 2022 0.0279 0 +0.00(+0.00%)
Jul 28, 2022 0.0279 0 +0.00(+0.00%)
Jul 27, 2022 0.0240 0.0279 0.0240 0.0279 4,200 +0.00(+16.25%)
Jul 26, 2022 0.0240 0.0240 0.0240 0.0240 3,000 -0.00(-2.04%)
Jul 25, 2022 0.0247 0.0300 0.0200 0.0245 231,690 -0.00(-2.00%)
Jul 15, 2022 0.0250 0 +0.00(+0.00%)
Jul 14, 2022 0.0250 0.0250 0.0250 0.0250 680 +0.00(+0.00%)
Jul 12, 2022 0.0250 0 +0.00(+1.21%)
Jul 11, 2022 0.0200 0.0250 0.0180 0.0247 34,360 -0.00(-1.20%)
Jul 08, 2022 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Jul 07, 2022 0.0250 0.0250 0.0225 0.0250 7,800 +0.00(+1.21%)
Jul 06, 2022 0.0248 0.0250 0.0192 0.0247 32,100 +0.00(+11.76%)
Jul 05, 2022 0.0210 0.0221 0.0192 0.0221 243,200 -0.00(-11.60%)
Jul 01, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+8.70%)
Jun 30, 2022 0.0231 0.0250 0.0230 0.0230 27,650 -0.00(-8.00%)
Jun 29, 2022 0.0279 0.0279 0.0211 0.0250 27,500 +0.00(+4.17%)
Jun 28, 2022 0.0220 0.0245 0.0205 0.0240 201,808 -0.01(-23.32%)
Jun 22, 2022 0.0313 0 -0.00(-2.80%)
Jun 15, 2022 0.0322 0 +0.01(+53.33%)
Jun 14, 2022 0.0274 0.0294 0.0210 0.0210 153,603 -0.01(-28.57%)
Jun 09, 2022 0.0294 0 -0.00(-9.54%)
Jun 08, 2022 0.0300 0.0325 0.0300 0.0325 12,000 +0.00(+8.33%)
Jun 07, 2022 0.0278 0.0325 0.0230 0.0300 83,562 +0.01(+22.95%)
Jun 06, 2022 0.0243 0.0244 0.0208 0.0244 28,000 -0.00(-11.27%)
Jun 03, 2022 0.0239 0.0275 0.0239 0.0275 145,908 +0.01(+43.23%)
Jun 02, 2022 0.0251 0.0251 0.0190 0.0192 80,000 -0.01(-31.18%)
May 31, 2022 0.0279 0 -0.00(-6.69%)
May 25, 2022 0.0299 0 +0.00(+0.00%)
May 20, 2022 0.0299 0 -0.00(-14.08%)
May 19, 2022 0.0348 0.0348 0.0348 0.0348 2,344 +0.00(+16.39%)
May 18, 2022 0.0350 0.0350 0.0250 0.0299 19,000 -0.01(-14.33%)
May 13, 2022 0.0349 0 -0.00(-0.29%)
May 12, 2022 0.0350 0.0350 0.0267 0.0350 12,000 +0.01(+44.63%)
May 11, 2022 0.0250 0.0250 0.0200 0.0242 62,581 -0.01(-24.38%)
May 10, 2022 0.0350 0.0375 0.0320 0.0320 30,872 -0.00(-8.57%)
May 09, 2022 0.0399 0.0400 0.0350 0.0350 45,635 +0.01(+16.67%)
May 06, 2022 0.0300 0.0300 0.0300 0.0300 10,821 -0.01(-25.00%)
May 03, 2022 0.0400 0 +0.00(+0.76%)
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.