Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kisses From Italy Inc (OP: KITL )

0.0014 -0.0001 (-6.67%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
May 31, 2024 0.0014 0.0014 0.0014 0.0014 490,766 -0.00(-6.67%)
May 24, 2024 0.0015 0 -0.00(-6.25%)
May 23, 2024 0.0016 0.0016 0.0016 0.0016 34,382 -0.00(-5.88%)
May 22, 2024 0.0017 0.0017 0.0016 0.0017 30,101 +0.00(+0.00%)
May 21, 2024 0.0017 0.0017 0.0017 0.0017 27,500 +0.00(+6.25%)
May 20, 2024 0.0018 0.0018 0.0016 0.0016 502,069 -0.00(-5.88%)
May 17, 2024 0.0017 0.0017 0.0017 0.0017 114,892 +0.00(+0.00%)
May 16, 2024 0.0018 0.0018 0.0017 0.0017 69,000 -0.00(-5.56%)
May 14, 2024 0.0018 0 -0.00(-5.26%)
May 10, 2024 0.0019 0 +0.00(+11.76%)
May 09, 2024 0.0018 0.0018 0.0017 0.0017 35,050 +0.00(+6.25%)
May 08, 2024 0.0016 0.0016 0.0015 0.0016 585,000 -0.00(-11.11%)
May 07, 2024 0.0017 0.0019 0.0013 0.0018 1,526,600 +0.00(+5.88%)
May 06, 2024 0.0017 0.0017 0.0017 0.0017 78,093 +0.00(+0.00%)
May 03, 2024 0.0015 0.0017 0.0015 0.0017 269,547 +0.00(+13.33%)
May 02, 2024 0.0014 0.0017 0.0014 0.0015 5,335,713 +0.00(+7.14%)
May 01, 2024 0.0014 0.0014 0.0013 0.0014 645,855 +0.00(+0.00%)
Apr 30, 2024 0.0013 0.0014 0.0013 0.0014 657,063 +0.00(+7.69%)
Apr 29, 2024 0.0012 0.0013 0.0012 0.0013 150,769 +0.00(+8.33%)
Apr 25, 2024 0.0012 0 +0.00(+9.09%)
Apr 23, 2024 0.0011 0 -0.00(-8.33%)
Apr 19, 2024 0.0012 0 +0.00(+0.00%)
Apr 18, 2024 0.0013 0.0013 0.0011 0.0012 1,064,880 -0.00(-7.69%)
Apr 16, 2024 0.0013 0 +0.00(+8.33%)
Apr 15, 2024 0.0012 0.0012 0.0012 0.0012 1,426,667 -0.00(-7.69%)
Apr 12, 2024 0.0013 0.0013 0.0012 0.0013 824,000 +0.00(+0.00%)
Apr 11, 2024 0.0013 0.0013 0.0012 0.0013 1,306,000 +0.00(+0.00%)
Apr 10, 2024 0.0013 0.0013 0.0013 0.0013 10,000 +0.00(+8.33%)
Apr 08, 2024 0.0012 0 -0.00(-7.69%)
Apr 05, 2024 0.0013 0.0014 0.0013 0.0013 560,000 +0.00(+0.00%)
Apr 04, 2024 0.0012 0.0013 0.0012 0.0013 2,441,208 +0.00(+8.33%)
Apr 03, 2024 0.0014 0.0014 0.0011 0.0012 4,637,500 -0.00(-14.29%)
Apr 02, 2024 0.0014 0.0014 0.0014 0.0014 342,000 +0.00(+0.00%)
Apr 01, 2024 0.0014 0.0014 0.0014 0.0014 35,000 +0.00(+7.69%)
Mar 28, 2024 0.0011 0.0013 0.0011 0.0013 3,710,000 +0.00(+0.00%)
Mar 27, 2024 0.0013 0.0013 0.0013 0.0013 192,000 +0.00(+0.00%)
Mar 26, 2024 0.0012 0.0013 0.0012 0.0013 545,125 +0.00(+18.18%)
Mar 25, 2024 0.0011 0.0011 0.0011 0.0011 210,000 -0.00(-8.33%)
Mar 22, 2024 0.0012 0.0013 0.0012 0.0012 314,800 +0.00(+0.00%)
Mar 21, 2024 0.0013 0.0013 0.0012 0.0012 340,425 -0.00(-7.69%)
Mar 20, 2024 0.0013 0.0013 0.0010 0.0013 2,141,151 +0.00(+18.18%)
Mar 19, 2024 0.0011 0.0011 0.0011 0.0011 860,000 +0.00(+0.00%)
Mar 18, 2024 0.0011 0.0011 0.0010 0.0011 1,552,000 -0.00(-8.33%)
Mar 15, 2024 0.0012 0.0012 0.0011 0.0012 2,000 +0.00(+9.09%)
Mar 14, 2024 0.0013 0.0013 0.0011 0.0011 983,000 -0.00(-15.38%)
Mar 13, 2024 0.0010 0.0013 0.0010 0.0013 1,611,055 +0.00(+30.00%)
Mar 12, 2024 0.0011 0.0011 0.0010 0.0010 710,000 -0.00(-9.09%)
Mar 08, 2024 0.0011 0 -0.00(-15.38%)
Mar 07, 2024 0.0013 0.0015 0.0012 0.0013 123,500 +0.00(+0.00%)
Mar 06, 2024 0.0011 0.0013 0.0011 0.0013 1,066,036 +0.00(+8.33%)
Mar 05, 2024 0.0012 0.0012 0.0012 0.0012 2,615,333 -0.00(-7.69%)
Mar 04, 2024 0.0013 0.0013 0.0013 0.0013 357,417 +0.00(+8.33%)
Mar 01, 2024 0.0014 0.0014 0.0012 0.0012 2,455,900 -0.00(-7.69%)
Feb 29, 2024 0.0013 0.0013 0.0012 0.0013 5,134,520 +0.00(+0.00%)
Feb 28, 2024 0.0014 0.0014 0.0012 0.0013 1,915,500 -0.00(-7.14%)
Feb 27, 2024 0.0016 0.0016 0.0014 0.0014 4,028,066 -0.00(-6.67%)
Feb 26, 2024 0.0022 0.0022 0.0015 0.0015 5,520,911 -0.00(-25.00%)
Feb 23, 2024 0.0016 0.0020 0.0016 0.0020 8,904,500 +0.00(+17.65%)
Feb 22, 2024 0.0020 0.0021 0.0016 0.0017 5,025,990 -0.00(-19.05%)
Feb 21, 2024 0.0023 0.0024 0.0019 0.0021 3,286,790 -0.00(-8.70%)
Feb 20, 2024 0.0024 0.0026 0.0023 0.0023 2,065,000 -0.00(-4.17%)
Feb 16, 2024 0.0025 0.0027 0.0024 0.0024 4,413,023 -0.00(-4.00%)
Feb 15, 2024 0.0018 0.0027 0.0018 0.0025 9,326,375 +0.00(+47.06%)
Feb 14, 2024 0.0025 0.0025 0.0016 0.0017 15,225,119 -0.00(-26.09%)
Feb 13, 2024 0.0052 0.0053 0.0018 0.0023 58,565,164 -0.00(-57.41%)
Feb 12, 2024 0.0061 0.0061 0.0051 0.0054 896,600 -0.00(-1.82%)
Feb 09, 2024 0.0060 0.0063 0.0055 0.0055 1,819,622 -0.00(-8.33%)
Feb 08, 2024 0.0061 0.0063 0.0060 0.0060 1,348,750 +0.00(+0.00%)
Feb 07, 2024 0.0070 0.0070 0.0059 0.0060 775,000 -0.00(-11.76%)
Feb 06, 2024 0.0082 0.0082 0.0066 0.0068 1,363,550 -0.00(-2.86%)
Feb 05, 2024 0.0077 0.0080 0.0070 0.0070 438,672 -0.00(-6.67%)
Feb 02, 2024 0.0074 0.0076 0.0071 0.0075 513,600 +0.00(+0.00%)
Feb 01, 2024 0.0079 0.0084 0.0074 0.0075 955,050 -0.00(-10.71%)
Jan 31, 2024 0.0078 0.0084 0.0075 0.0084 460,000 +0.00(+7.69%)
Jan 30, 2024 0.0079 0.0084 0.0075 0.0078 391,500 -0.00(-8.24%)
Jan 29, 2024 0.0076 0.0090 0.0076 0.0085 733,053 +0.00(+14.86%)
Jan 26, 2024 0.0096 0.0099 0.0073 0.0074 425,641 +0.00(+0.00%)
Jan 25, 2024 0.0074 0.0089 0.0073 0.0074 1,250,500 +0.00(+0.00%)
Jan 24, 2024 0.0083 0.0083 0.0073 0.0074 1,001,737 -0.00(-12.94%)
Jan 23, 2024 0.0086 0.0089 0.0080 0.0085 708,006 -0.00(-4.49%)
Jan 22, 2024 0.0110 0.0110 0.0080 0.0089 1,867,199 -0.00(-19.09%)
Jan 19, 2024 0.0093 0.0110 0.0089 0.0110 822,000 +0.00(+10.00%)
Jan 18, 2024 0.0109 0.0109 0.0090 0.0100 686,577 +0.00(+6.38%)
Jan 17, 2024 0.0100 0.0100 0.0091 0.0094 636,403 -0.00(-13.76%)
Jan 16, 2024 0.0095 0.0109 0.0093 0.0109 242,023 +0.00(+5.83%)
Jan 12, 2024 0.0099 0.0103 0.0093 0.0103 642,105 +0.00(+3.00%)
Jan 11, 2024 0.0103 0.0110 0.0100 0.0100 286,945 -0.00(-12.28%)
Jan 10, 2024 0.0100 0.0114 0.0098 0.0114 280,000 +0.00(+14.00%)
Jan 09, 2024 0.0120 0.0120 0.0100 0.0100 633,400 -0.00(-13.04%)
Jan 08, 2024 0.0115 0.0164 0.0097 0.0115 1,125,831 +0.00(+6.48%)
Jan 05, 2024 0.0102 0.0108 0.0102 0.0108 186,000 -0.00(-1.82%)
Jan 04, 2024 0.0120 0.0120 0.0110 0.0110 198,650 +0.00(+0.00%)
Jan 03, 2024 0.0115 0.0147 0.0108 0.0110 359,440 -0.00(-11.29%)
Jan 02, 2024 0.0140 0.0140 0.0115 0.0124 86,870 +0.00(+3.33%)
Dec 29, 2023 0.0127 0.0139 0.0117 0.0120 679,000 -0.00(-6.25%)
Dec 28, 2023 0.0179 0.0179 0.0120 0.0128 469,692 +0.00(+11.30%)
Dec 27, 2023 0.0138 0.0139 0.0115 0.0115 381,226 -0.00(-17.86%)
Dec 26, 2023 0.0122 0.0140 0.0120 0.0140 166,370 +0.00(+12.00%)
Dec 22, 2023 0.0140 0.0140 0.0120 0.0125 180,814 -0.00(-3.85%)
Dec 21, 2023 0.0145 0.0145 0.0130 0.0130 333,600 -0.00(-12.16%)
Dec 20, 2023 0.0169 0.0169 0.0143 0.0148 257,177 -0.00(-21.28%)
Dec 19, 2023 0.0119 0.0250 0.0115 0.0188 788,050 +0.01(+56.67%)
Dec 18, 2023 0.0119 0.0120 0.0110 0.0120 630,136 +0.00(+3.45%)
Dec 15, 2023 0.0109 0.0158 0.0104 0.0116 1,010,839 +0.00(+7.41%)
Dec 14, 2023 0.0101 0.0119 0.0100 0.0108 309,160 -0.00(-1.82%)
Dec 13, 2023 0.0113 0.0114 0.0101 0.0110 323,800 -0.00(-2.65%)
Dec 12, 2023 0.0110 0.0135 0.0100 0.0113 741,099 -0.00(-16.30%)
Dec 11, 2023 0.0105 0.0170 0.0105 0.0135 1,067,959 +0.00(+22.73%)
Dec 08, 2023 0.0119 0.0120 0.0101 0.0110 430,750 -0.00(-15.38%)
Dec 07, 2023 0.0144 0.0150 0.0101 0.0130 1,003,757 -0.00(-11.56%)
Dec 06, 2023 0.0140 0.0150 0.0140 0.0147 253,334 +0.00(+6.52%)
Dec 05, 2023 0.0150 0.0160 0.0130 0.0138 298,300 +0.00(+2.22%)
Dec 04, 2023 0.0160 0.0160 0.0120 0.0135 157,060 -0.00(-10.00%)
Dec 01, 2023 0.0175 0.0180 0.0125 0.0150 542,190 -0.00(-12.79%)
Nov 30, 2023 0.0200 0.0200 0.0172 0.0172 46,322 -0.00(-14.43%)
Nov 29, 2023 0.0207 0.0207 0.0199 0.0201 463,800 -0.00(-4.29%)
Nov 28, 2023 0.0239 0.0240 0.0210 0.0210 694,097 -0.00(-12.50%)
Nov 27, 2023 0.0250 0.0250 0.0205 0.0240 404,300 -0.00(-5.14%)
Nov 24, 2023 0.0250 0.0255 0.0250 0.0253 67,000 -0.00(-2.69%)
Nov 22, 2023 0.0233 0.0260 0.0233 0.0260 407,837 +0.00(+10.64%)
Nov 21, 2023 0.0260 0.0275 0.0204 0.0235 664,360 -0.00(-16.07%)
Nov 20, 2023 0.0289 0.0299 0.0251 0.0280 1,617,951 +0.00(+0.00%)
Nov 17, 2023 0.0180 0.0300 0.0178 0.0280 2,319,552 +0.01(+57.30%)
Nov 16, 2023 0.0185 0.0185 0.0175 0.0178 481,071 +0.00(+1.71%)
Nov 15, 2023 0.0145 0.0175 0.0144 0.0175 1,367,757 +0.00(+20.69%)
Nov 14, 2023 0.0140 0.0145 0.0130 0.0145 438,500 +0.00(+11.54%)
Nov 13, 2023 0.0130 0.0140 0.0129 0.0130 912,725 +0.00(+0.00%)
Nov 10, 2023 0.0130 0.0130 0.0130 0.0130 350,000 +0.00(+0.78%)
Nov 09, 2023 0.0136 0.0140 0.0129 0.0129 644,200 -0.00(-8.51%)
Nov 08, 2023 0.0130 0.0150 0.0130 0.0141 228,181 +0.00(+9.30%)
Nov 07, 2023 0.0129 0.0140 0.0129 0.0129 522,084 -0.00(-4.44%)
Nov 06, 2023 0.0150 0.0150 0.0121 0.0135 352,002 +0.00(+0.00%)
Nov 03, 2023 0.0120 0.0149 0.0120 0.0135 253,500 +0.00(+3.85%)
Nov 02, 2023 0.0100 0.0135 0.0096 0.0130 1,400,800 +0.00(+30.00%)
Nov 01, 2023 0.0100 0.0105 0.0090 0.0100 511,844 +0.00(+11.11%)
Oct 31, 2023 0.0100 0.0100 0.0090 0.0090 198,600 +0.00(+0.00%)
Oct 30, 2023 0.0095 0.0100 0.0090 0.0090 53,232 +0.00(+0.00%)
Oct 27, 2023 0.0125 0.0125 0.0090 0.0090 1,004,701 -0.00(-18.18%)
Oct 26, 2023 0.0123 0.0123 0.0107 0.0110 872,895 -0.00(-8.33%)
Oct 25, 2023 0.0130 0.0130 0.0120 0.0120 241,740 -0.00(-6.98%)
Oct 24, 2023 0.0129 0.0130 0.0129 0.0129 460,000 +0.00(+7.50%)
Oct 23, 2023 0.0120 0.0125 0.0120 0.0120 124,000 -0.00(-4.00%)
Oct 20, 2023 0.0121 0.0125 0.0120 0.0125 60,000 -0.00(-0.79%)
Oct 19, 2023 0.0138 0.0138 0.0126 0.0126 364,200 -0.00(-10.00%)
Oct 18, 2023 0.0140 0.0150 0.0140 0.0140 393,128 +0.00(+6.87%)
Oct 17, 2023 0.0140 0.0140 0.0125 0.0131 256,950 -0.00(-5.07%)
Oct 16, 2023 0.0135 0.0140 0.0130 0.0138 315,246 -0.00(-8.00%)
Oct 13, 2023 0.0140 0.0150 0.0140 0.0150 164,056 +0.00(+0.00%)
Oct 12, 2023 0.0150 0.0150 0.0150 0.0150 500 +0.00(+17.19%)
Oct 11, 2023 0.0128 0.0150 0.0128 0.0128 98,148 -0.00(-8.57%)
Oct 10, 2023 0.0150 0.0150 0.0128 0.0140 447,077 +0.00(+0.00%)
Oct 09, 2023 0.0142 0.0142 0.0130 0.0140 233,000 -0.00(-9.68%)
Oct 06, 2023 0.0180 0.0180 0.0142 0.0155 227,472 -0.00(-3.13%)
Oct 05, 2023 0.0160 0.0160 0.0155 0.0160 264,510 -0.00(-5.88%)
Oct 04, 2023 0.0150 0.0180 0.0143 0.0170 70,889 +0.00(+6.25%)
Oct 03, 2023 0.0140 0.0160 0.0129 0.0160 506,160 +0.00(+23.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.