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 (%)
Sep 29, 2023 0.0200 0.0220 0.0150 0.0150 138,300 -0.00(-6.25%)
Sep 28, 2023 0.0180 0.0180 0.0151 0.0160 101,600 -0.00(-15.79%)
Sep 27, 2023 0.0129 0.0210 0.0129 0.0190 187,200 +0.00(+18.75%)
Sep 26, 2023 0.0200 0.0200 0.0160 0.0160 5,716 -0.00(-5.88%)
Sep 25, 2023 0.0121 0.0170 0.0170 0.0170 216,400 +0.00(+6.25%)
Sep 22, 2023 0.0190 0.0190 0.0160 0.0160 45,110 -0.00(-13.51%)
Sep 21, 2023 0.0185 0.0200 0.0185 0.0185 30,580 -0.00(-20.26%)
Sep 20, 2023 0.0200 0.0232 0.0200 0.0232 201,200 +0.01(+39.76%)
Sep 19, 2023 0.0145 0.0200 0.0138 0.0166 849,727 +0.00(+18.57%)
Sep 18, 2023 0.0140 0.0140 0.0140 0.0140 272,206 -0.00(-6.67%)
Sep 15, 2023 0.0150 0.0150 0.0150 0.0150 13,200 +0.00(+0.00%)
Sep 14, 2023 0.0150 0.0150 0.0150 0.0150 33,178 -0.00(-6.25%)
Sep 13, 2023 0.0130 0.0160 0.0130 0.0160 272,650 +0.00(+40.35%)
Sep 12, 2023 0.0115 0.0130 0.0106 0.0114 808,292 -0.00(-0.87%)
Sep 11, 2023 0.0137 0.0140 0.0105 0.0115 735,749 -0.00(-23.33%)
Sep 08, 2023 0.0137 0.0163 0.0137 0.0150 337,892 +0.00(+0.00%)
Sep 07, 2023 0.0180 0.0180 0.0135 0.0150 550,697 -0.00(-2.60%)
Sep 06, 2023 0.0170 0.0170 0.0130 0.0154 799,579 -0.00(-3.75%)
Sep 05, 2023 0.0178 0.0178 0.0157 0.0160 850,401 -0.00(-4.76%)
Sep 01, 2023 0.0189 0.0190 0.0165 0.0168 2,705,709 -0.00(-8.20%)
Aug 31, 2023 0.0209 0.0261 0.0183 0.0183 840,900 -0.01(-22.13%)
Aug 30, 2023 0.0205 0.0261 0.0182 0.0235 607,250 +0.00(+11.90%)
Aug 29, 2023 0.0249 0.0249 0.0198 0.0210 843,990 -0.00(-12.86%)
Aug 28, 2023 0.0280 0.0280 0.0232 0.0241 308,115 -0.00(-13.93%)
Aug 25, 2023 0.0240 0.0350 0.0240 0.0280 672,350 +0.00(+12.00%)
Aug 24, 2023 0.0230 0.0255 0.0221 0.0250 761,514 +0.00(+7.76%)
Aug 23, 2023 0.0280 0.0280 0.0230 0.0232 300,034 -0.00(-9.02%)
Aug 22, 2023 0.0280 0.0290 0.0240 0.0255 214,900 -0.00(-3.77%)
Aug 21, 2023 0.0249 0.0303 0.0249 0.0265 162,164 +0.00(+10.42%)
Aug 18, 2023 0.0240 0.0250 0.0225 0.0240 209,842 +0.00(+3.90%)
Aug 17, 2023 0.0270 0.0270 0.0231 0.0231 138,538 -0.00(-4.94%)
Aug 16, 2023 0.0249 0.0280 0.0232 0.0243 869,001 -0.00(-2.80%)
Aug 15, 2023 0.0280 0.0300 0.0235 0.0250 865,592 -0.00(-10.71%)
Aug 14, 2023 0.0310 0.0320 0.0280 0.0280 171,534 -0.00(-9.68%)
Aug 11, 2023 0.0310 0.0330 0.0302 0.0310 162,700 -0.00(-1.59%)
Aug 10, 2023 0.0330 0.0330 0.0315 0.0315 181,070 -0.00(-1.56%)
Aug 09, 2023 0.0315 0.0325 0.0311 0.0320 155,664 +0.00(+0.00%)
Aug 08, 2023 0.0324 0.0329 0.0319 0.0320 172,425 -0.00(-5.88%)
Aug 07, 2023 0.0380 0.0380 0.0319 0.0340 118,745 -0.00(-2.86%)
Aug 04, 2023 0.0315 0.0350 0.0315 0.0350 248,818 +0.00(+9.72%)
Aug 03, 2023 0.0380 0.0380 0.0311 0.0319 31,466 -0.00(-3.33%)
Aug 02, 2023 0.0339 0.0339 0.0311 0.0330 216,300 -0.00(-2.65%)
Aug 01, 2023 0.0340 0.0387 0.0321 0.0339 175,520 -0.00(-0.29%)
Jul 31, 2023 0.0340 0.0340 0.0321 0.0340 66,820 +0.00(+3.03%)
Jul 28, 2023 0.0370 0.0370 0.0324 0.0330 7,850 +0.00(+0.00%)
Jul 27, 2023 0.0349 0.0349 0.0330 0.0330 176,800 -0.00(-4.90%)
Jul 26, 2023 0.0379 0.0379 0.0323 0.0347 115,500 +0.00(+3.89%)
Jul 25, 2023 0.0370 0.0370 0.0334 0.0334 68,000 -0.00(-12.11%)
Jul 24, 2023 0.0339 0.0389 0.0330 0.0380 133,688 +0.00(+9.51%)
Jul 21, 2023 0.0333 0.0350 0.0332 0.0347 135,500 -0.00(-9.87%)
Jul 20, 2023 0.0385 0.0385 0.0375 0.0385 269,700 -0.00(-0.77%)
Jul 19, 2023 0.0400 0.0400 0.0388 0.0388 7,850 +0.00(+0.00%)
Jul 18, 2023 0.0397 0.0397 0.0375 0.0388 52,000 -0.00(-0.51%)
Jul 17, 2023 0.0378 0.0400 0.0378 0.0390 109,000 -0.00(-4.65%)
Jul 14, 2023 0.0440 0.0440 0.0396 0.0409 116,182 +0.00(+0.99%)
Jul 13, 2023 0.0355 0.0440 0.0331 0.0405 66,156 -0.00(-6.90%)
Jul 12, 2023 0.0400 0.0439 0.0353 0.0435 183,469 +0.00(+8.75%)
Jul 11, 2023 0.0388 0.0400 0.0354 0.0400 26,538 +0.00(+5.26%)
Jul 10, 2023 0.0420 0.0420 0.0352 0.0380 26,950 -0.00(-5.00%)
Jul 07, 2023 0.0380 0.0400 0.0376 0.0400 14,575 +0.00(+0.00%)
Jul 06, 2023 0.0350 0.0400 0.0325 0.0400 240,300 +0.01(+31.58%)
Jul 05, 2023 0.0332 0.0379 0.0300 0.0304 244,910 -0.00(-13.14%)
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.