Kisses From Italy Inc. (KITL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0017

+0.0002

(+13.33%)

At close: 11:25AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0015	0.0017	0.0015	0.0017	0.0017	269,547
May 02, 2024	0.0014	0.0017	0.0014	0.0015	0.0015	5,335,713
May 01, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	645,855
Apr 30, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	657,063
Apr 29, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	150,769
Apr 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	597,937
Apr 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	6,798
Apr 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	258,861
Apr 18, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,064,880
Apr 17, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Apr 16, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	192,308
Apr 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,426,667
Apr 12, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	824,000
Apr 11, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	1,306,000
Apr 10, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,000
Apr 09, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 08, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	291,800
Apr 05, 2024	0.0013	0.0014	0.0013	0.0013	0.0013	560,000
Apr 04, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	2,441,208
Apr 03, 2024	0.0014	0.0014	0.0011	0.0012	0.0012	4,637,500
Apr 02, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	342,000
Apr 01, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	35,000
Mar 28, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	3,710,000
Mar 27, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	192,000
Mar 26, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	545,125
Mar 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	210,000
Mar 22, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	314,800
Mar 21, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	340,425
Mar 20, 2024	0.0013	0.0013	0.0010	0.0013	0.0013	2,141,151
Mar 19, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	860,000
Mar 18, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	1,552,000
Mar 15, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	2,000
Mar 14, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	983,000
Mar 13, 2024	0.0010	0.0013	0.0010	0.0013	0.0013	1,611,055
Mar 12, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	710,000
Mar 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 08, 2024	0.0011	0.0013	0.0010	0.0011	0.0011	1,832,766
Mar 07, 2024	0.0013	0.0015	0.0012	0.0013	0.0013	123,500
Mar 06, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	1,066,036
Mar 05, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	2,615,333
Mar 04, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	357,417
Mar 01, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	2,455,900
Feb 29, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	5,134,520
Feb 28, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	1,915,500
Feb 27, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	4,028,066
Feb 26, 2024	0.0022	0.0022	0.0015	0.0015	0.0015	5,520,911
Feb 23, 2024	0.0016	0.0020	0.0016	0.0020	0.0020	8,904,500
Feb 22, 2024	0.0020	0.0021	0.0016	0.0017	0.0017	5,025,990
Feb 21, 2024	0.0023	0.0023	0.0019	0.0021	0.0021	3,286,790
Feb 20, 2024	0.0025	0.0026	0.0023	0.0023	0.0023	2,065,000
Feb 16, 2024	0.0025	0.0026	0.0023	0.0023	0.0023	4,413,023
Feb 15, 2024	0.0018	0.0026	0.0018	0.0025	0.0025	9,326,375
Feb 14, 2024	0.0025	0.0025	0.0016	0.0017	0.0017	15,225,119
Feb 13, 2024	0.0052	0.0053	0.0018	0.0023	0.0023	58,565,163
Feb 12, 2024	0.0061	0.0061	0.0051	0.0054	0.0054	896,600
Feb 09, 2024	0.0060	0.0063	0.0055	0.0055	0.0055	1,819,622
Feb 08, 2024	0.0061	0.0063	0.0060	0.0060	0.0060	1,348,750
Feb 07, 2024	0.0070	0.0070	0.0058	0.0060	0.0060	775,000
Feb 06, 2024	0.0082	0.0082	0.0066	0.0068	0.0068	1,363,550
Feb 05, 2024	0.0077	0.0080	0.0070	0.0070	0.0070	438,672
Feb 02, 2024	0.0074	0.0076	0.0071	0.0075	0.0075	513,600
Feb 01, 2024	0.0079	0.0084	0.0074	0.0075	0.0075	955,050
Jan 31, 2024	0.0077	0.0084	0.0075	0.0084	0.0084	460,000
Jan 30, 2024	0.0079	0.0084	0.0075	0.0077	0.0077	391,500
Jan 29, 2024	0.0076	0.0090	0.0076	0.0085	0.0085	733,053
Jan 26, 2024	0.0096	0.0099	0.0073	0.0074	0.0074	425,641
Jan 25, 2024	0.0074	0.0089	0.0073	0.0074	0.0074	1,250,500
Jan 24, 2024	0.0083	0.0083	0.0073	0.0074	0.0074	1,001,737
Jan 23, 2024	0.0086	0.0089	0.0080	0.0085	0.0085	708,006
Jan 22, 2024	0.0098	0.0110	0.0080	0.0089	0.0089	1,867,199
Jan 19, 2024	0.0093	0.0110	0.0089	0.0110	0.0110	822,000
Jan 18, 2024	0.0109	0.0109	0.0090	0.0100	0.0100	686,577
Jan 17, 2024	0.0100	0.0100	0.0091	0.0094	0.0094	636,403
Jan 16, 2024	0.0095	0.0109	0.0093	0.0109	0.0109	242,023
Jan 12, 2024	0.0099	0.0103	0.0093	0.0103	0.0103	642,105
Jan 11, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	286,945
Jan 10, 2024	0.0100	0.0114	0.0098	0.0114	0.0114	280,000
Jan 09, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	633,400
Jan 08, 2024	0.0164	0.0164	0.0097	0.0115	0.0115	1,125,831
Jan 05, 2024	0.0102	0.0108	0.0102	0.0108	0.0108	186,000
Jan 04, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	198,650
Jan 03, 2024	0.0147	0.0147	0.0108	0.0110	0.0110	359,440
Jan 02, 2024	0.0140	0.0140	0.0115	0.0124	0.0124	86,870
Dec 29, 2023	0.0127	0.0139	0.0117	0.0120	0.0120	679,000
Dec 28, 2023	0.0179	0.0179	0.0120	0.0128	0.0128	469,692
Dec 27, 2023	0.0138	0.0139	0.0115	0.0115	0.0115	381,226
Dec 26, 2023	0.0122	0.0140	0.0120	0.0140	0.0140	166,370
Dec 22, 2023	0.0140	0.0140	0.0120	0.0125	0.0125	180,814
Dec 21, 2023	0.0145	0.0145	0.0130	0.0130	0.0130	333,600
Dec 20, 2023	0.0169	0.0169	0.0143	0.0148	0.0148	257,177
Dec 19, 2023	0.0119	0.0250	0.0115	0.0188	0.0188	788,050
Dec 18, 2023	0.0119	0.0120	0.0110	0.0120	0.0120	630,136
Dec 15, 2023	0.0107	0.0158	0.0104	0.0116	0.0116	1,010,839
Dec 14, 2023	0.0101	0.0119	0.0100	0.0108	0.0108	309,160
Dec 13, 2023	0.0114	0.0114	0.0101	0.0110	0.0110	323,800
Dec 12, 2023	0.0120	0.0135	0.0100	0.0113	0.0113	741,099
Dec 11, 2023	0.0105	0.0170	0.0105	0.0135	0.0135	1,067,959
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,566.82+215.06(+0.25%)

Kisses From Italy Inc. (KITL)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,566.82
+215.06(+0.25%)