Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Kisses From Italy Inc. (KITL)

0.0010
0.0000
(0.00%)
At close: May 6 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.00100.00100.00100.00100.0010-
May 5, 20250.00100.00100.00100.00100.0010-
May 2, 20250.00100.00130.00080.00100.00101,161,276
May 1, 20250.00100.00110.00100.00110.0011199,981
Apr 30, 20250.00130.00130.00100.00100.0010403,846
Apr 29, 20250.00100.00130.00100.00100.0010267,000
Apr 28, 20250.00110.00130.00100.00130.0013197,100
Apr 25, 20250.00090.00110.00080.00110.00111,207,878
Apr 24, 20250.00080.00080.00080.00080.0008-
Apr 23, 20250.00080.00080.00080.00080.000810,000
Apr 22, 20250.00090.00090.00070.00070.00071,041,401
Apr 21, 20250.00110.00110.00080.00080.0008169,463
Apr 17, 20250.00100.00120.00100.00120.0012657,477
Apr 16, 20250.00130.00130.00090.00100.0010744,351
Apr 15, 20250.00110.00130.00090.00130.00131,250,000
Apr 14, 20250.00120.00120.00080.00100.00103,926,275
Apr 11, 20250.00080.00140.00080.00120.00126,761,991
Apr 10, 20250.00050.00100.00050.00080.000823,239,825
Apr 9, 20250.00040.00050.00040.00040.00042,890,224
Apr 8, 20250.00060.00060.00060.00060.0006-
Apr 7, 20250.00060.00060.00060.00060.0006-
Apr 4, 20250.00060.00060.00060.00060.0006186,667
Apr 3, 20250.00070.00070.00070.00070.00079,500
Apr 2, 20250.00060.00060.00060.00060.0006-
Apr 1, 20250.00060.00060.00060.00060.000613,333
Mar 31, 20250.00070.00070.00070.00070.00071,332,047
Mar 28, 20250.00070.00070.00070.00070.00071,396,962
Mar 27, 20250.00060.00060.00060.00060.00061,509,999
Mar 26, 20250.00050.00050.00050.00050.0005-
Mar 25, 20250.00050.00050.00050.00050.000520,000
Mar 24, 20250.00050.00050.00050.00050.000585,939
Mar 21, 20250.00050.00050.00050.00050.0005-
Mar 20, 20250.00050.00050.00050.00050.0005-
Mar 19, 20250.00050.00050.00050.00050.0005-
Mar 18, 20250.00050.00060.00050.00050.00051,169,900
Mar 17, 20250.00050.00050.00050.00050.0005-
Mar 14, 20250.00050.00050.00050.00050.0005-
Mar 13, 20250.00050.00050.00050.00050.0005-
Mar 12, 20250.00050.00050.00050.00050.0005-
Mar 11, 20250.00050.00050.00050.00050.0005100
Mar 10, 20250.00050.00050.00050.00050.0005-
Mar 7, 20250.00050.00050.00050.00050.0005-
Mar 6, 20250.00050.00050.00050.00050.0005-
Mar 5, 20250.00050.00050.00050.00050.0005500,000
Mar 4, 20250.00060.00060.00060.00060.0006-
Mar 3, 20250.00050.00060.00040.00060.00062,698,793
Feb 28, 20250.00060.00060.00060.00060.0006-
Feb 27, 20250.00060.00060.00060.00060.000612,278
Feb 26, 20250.00050.00050.00050.00050.0005-
Feb 25, 20250.00050.00050.00050.00050.0005-
Feb 24, 20250.00060.00060.00050.00050.000530,000
Feb 21, 20250.00060.00060.00060.00060.000615,700
Feb 20, 20250.00060.00060.00060.00060.0006-
Feb 19, 20250.00060.00060.00060.00060.000615,500
Feb 18, 20250.00060.00060.00060.00060.00061,000
Feb 14, 20250.00070.00070.00070.00070.000780,000
Feb 13, 20250.00060.00060.00060.00060.0006-
Feb 12, 20250.00060.00060.00060.00060.00061,000,200
Feb 11, 20250.00070.00070.00070.00070.0007-
Feb 10, 20250.00070.00070.00070.00070.0007-
Feb 7, 20250.00070.00070.00070.00070.0007-
Feb 6, 20250.00070.00070.00070.00070.0007-
Feb 5, 20250.00070.00070.00070.00070.000726,900
Feb 4, 20250.00070.00070.00070.00070.000715,000
Feb 3, 20250.00060.00060.00060.00060.0006-
Jan 31, 20250.00070.00070.00060.00060.000625,000
Jan 30, 20250.00070.00070.00070.00070.00072,249,026
Jan 29, 20250.00070.00070.00070.00070.0007-
Jan 28, 20250.00070.00070.00070.00070.0007-
Jan 27, 20250.00070.00070.00070.00070.0007-
Jan 24, 20250.00070.00070.00070.00070.0007-
Jan 23, 20250.00080.00080.00070.00070.0007335,000
Jan 22, 20250.00080.00080.00080.00080.0008-
Jan 21, 20250.00080.00080.00080.00080.0008-
Jan 17, 20250.00080.00080.00080.00080.0008-
Jan 16, 20250.00070.00080.00070.00080.0008100,000
Jan 15, 20250.00080.00080.00070.00080.0008887,000
Jan 14, 20250.00100.00100.00080.00080.0008330,000
Jan 13, 20250.00080.00090.00080.00090.0009840,319
Jan 10, 20250.00080.00080.00080.00080.0008237,000
Jan 8, 20250.00070.00070.00070.00070.00071,827,026
Jan 7, 20250.00070.00070.00070.00070.0007-
Jan 6, 20250.00070.00070.00060.00070.0007241,000
Jan 3, 20250.00070.00070.00070.00070.00071,731,569
Jan 2, 20250.00050.00070.00050.00070.00071,339,781
Dec 31, 20240.00050.00060.00050.00060.000640,000
Dec 30, 20240.00070.00070.00050.00060.000652,907
Dec 27, 20240.00070.00070.00040.00070.00076,239,968
Dec 26, 20240.00060.00060.00050.00050.00053,060,000
Dec 24, 20240.00050.00050.00050.00050.000526,800
Dec 23, 20240.00070.00080.00050.00060.00061,501,980
Dec 20, 20240.00070.00070.00070.00070.0007108,805
Dec 19, 20240.00080.00080.00080.00080.0008-
Dec 18, 20240.00080.00080.00080.00080.000813,000
Dec 17, 20240.00070.00070.00070.00070.0007191,700
Dec 16, 20240.00080.00080.00080.00080.0008-
Dec 13, 20240.00080.00080.00080.00080.0008-
Dec 12, 20240.00080.00080.00080.00080.0008-
Dec 11, 20240.00080.00080.00080.00080.0008-
Dec 10, 20240.00080.00080.00080.00080.0008-
Dec 9, 20240.00080.00080.00080.00080.0008100,047
Dec 6, 20240.00080.00080.00080.00080.0008-
Dec 5, 20240.00080.00080.00080.00080.00083,000
Dec 4, 20240.00080.00090.00080.00090.0009120,047
Dec 3, 20240.00080.00080.00060.00060.0006218,372
Dec 2, 20240.00080.00080.00070.00070.0007463,926
Nov 29, 20240.00070.00070.00070.00070.0007203,157
Nov 27, 20240.00070.00070.00070.00070.0007220,000
Nov 26, 20240.00100.00100.00100.00100.0010-
Nov 25, 20240.00070.00100.00070.00100.0010221,364
Nov 22, 20240.00080.00080.00080.00080.0008-
Nov 21, 20240.00090.00110.00080.00080.0008636,818
Nov 20, 20240.00070.00070.00070.00070.0007291,729
Nov 19, 20240.00070.00070.00070.00070.0007392,228
Nov 18, 20240.00090.00090.00080.00080.00081,750
Nov 15, 20240.00080.00080.00080.00080.0008-
Nov 14, 20240.00080.00080.00080.00080.0008-
Nov 13, 20240.00080.00080.00080.00080.0008-
Nov 12, 20240.00080.00080.00080.00080.0008-
Nov 11, 20240.00080.00080.00080.00080.0008-
Nov 8, 20240.00080.00080.00080.00080.0008-
Nov 7, 20240.00080.00080.00080.00080.0008700,000
Nov 6, 20240.00090.00090.00080.00080.0008122,000
Nov 5, 20240.00080.00080.00080.00080.000882,427
Nov 4, 20240.00080.00080.00080.00080.0008-
Nov 1, 20240.00080.00080.00080.00080.0008-
Oct 31, 20240.00100.00100.00080.00080.0008106,000
Oct 30, 20240.00090.00090.00090.00090.000997,956
Oct 29, 20240.00080.00080.00080.00080.0008-
Oct 28, 20240.00080.00080.00080.00080.0008-
Oct 25, 20240.00080.00080.00080.00080.0008-
Oct 24, 20240.00070.00080.00070.00080.000879,501
Oct 23, 20240.00080.00080.00080.00080.0008670,000
Oct 22, 20240.00080.00080.00080.00080.0008127,956
Oct 21, 20240.00080.00090.00080.00090.0009325,000
Oct 18, 20240.00080.00080.00080.00080.0008-
Oct 17, 20240.00080.00080.00080.00080.0008-
Oct 16, 20240.00080.00080.00080.00080.0008200,000
Oct 15, 20240.00080.00080.00080.00080.0008400,000
Oct 14, 20240.00090.00090.00080.00080.00082,413,276
Oct 11, 20240.00080.00080.00080.00080.0008-
Oct 10, 20240.00080.00080.00080.00080.000881,487
Oct 9, 20240.00100.00100.00090.00090.00092,294,500
Oct 8, 20240.00100.00130.00100.00110.00118,476,249
Oct 7, 20240.00090.00100.00080.00090.00092,356,666
Oct 4, 20240.00080.00080.00080.00080.0008-
Oct 3, 20240.00080.00080.00080.00080.0008-
Oct 2, 20240.00080.00080.00080.00080.0008-
Oct 1, 20240.00070.00080.00070.00080.00081,099,700
Sep 30, 20240.00080.00080.00080.00080.0008-
Sep 27, 20240.00080.00080.00080.00080.0008-
Sep 26, 20240.00080.00080.00080.00080.0008-
Sep 25, 20240.00090.00090.00080.00080.00081,686,933
Sep 24, 20240.00080.00080.00080.00080.000814,000
Sep 23, 20240.00080.00080.00070.00070.0007140,000
Sep 20, 20240.00080.00080.00080.00080.0008-
Sep 19, 20240.00080.00080.00080.00080.0008418,000
Sep 18, 20240.00090.00090.00090.00090.0009100
Sep 17, 20240.00080.00080.00080.00080.0008-
Sep 16, 20240.00090.00090.00080.00080.00088,200
Sep 13, 20240.00080.00080.00080.00080.0008439,320
Sep 12, 20240.00090.00100.00080.00080.0008879,900
Sep 11, 20240.00090.00090.00090.00090.0009-
Sep 10, 20240.00090.00090.00090.00090.0009-
Sep 9, 20240.00100.00100.00080.00090.0009228,842
Sep 6, 20240.00080.00100.00080.00100.0010405,042
Sep 5, 20240.00070.00090.00070.00080.00082,012,500
Sep 4, 20240.00090.00090.00090.00090.0009-
Sep 3, 20240.00090.00090.00090.00090.00093,015
Aug 30, 20240.00070.00090.00070.00090.0009500,000
Aug 29, 20240.00080.00080.00080.00080.0008400,000
Aug 28, 20240.00080.00080.00080.00080.0008-
Aug 27, 20240.00080.00080.00080.00080.0008-
Aug 26, 20240.00080.00080.00080.00080.0008-
Aug 23, 20240.00080.00080.00080.00080.0008-
Aug 22, 20240.00080.00080.00080.00080.0008-
Aug 21, 20240.00080.00080.00080.00080.0008216,640
Aug 20, 20240.00080.00080.00080.00080.0008150,000
Aug 19, 20240.00080.00080.00080.00080.0008400,000
Aug 16, 20240.00080.00080.00080.00080.000810,000
Aug 15, 20240.00080.00080.00080.00080.0008640,000
Aug 14, 20240.00080.00080.00080.00080.0008136,000
Aug 13, 20240.00080.00080.00060.00070.00073,873,526
Aug 12, 20240.00080.00080.00080.00080.0008-
Aug 9, 20240.00060.00080.00050.00080.00084,782,899
Aug 8, 20240.00070.00070.00060.00060.00063,209,134
Aug 7, 20240.00070.00080.00060.00060.00065,216,000
Aug 6, 20240.00090.00100.00070.00080.00085,037,500
Aug 5, 20240.00100.00100.00100.00100.0010324,014
Aug 2, 20240.00060.00100.00060.00080.000815,755,266
Aug 1, 20240.00060.00070.00060.00070.00071,450,600
Jul 31, 20240.00070.00080.00050.00060.00062,740,842
Jul 30, 20240.00080.00110.00080.00080.00086,624,375
Jul 29, 20240.00090.00100.00080.00080.00085,020,000
Jul 26, 20240.00080.00120.00080.00110.00113,121,700
Jul 25, 20240.00100.00120.00090.00090.00091,172,500
Jul 24, 20240.00100.00120.00100.00100.0010616,950
Jul 23, 20240.00100.00150.00100.00110.00112,180,900
Jul 22, 20240.00150.00150.00100.00130.00131,292,000
Jul 19, 20240.00170.00180.00160.00160.0016370,000
Jul 18, 20240.00180.00180.00160.00160.0016501,024
Jul 17, 20240.00130.00190.00130.00180.00182,473,866
Jul 16, 20240.00090.00130.00090.00130.00134,475,000
Jul 15, 20240.00130.00130.00070.00070.00075,628,648
Jul 12, 20240.00130.00130.00120.00130.0013158,779
Jul 11, 20240.00120.00130.00120.00130.0013196,515
Jul 10, 20240.00130.00130.00120.00120.001298,223
Jul 9, 20240.00120.00130.00120.00130.0013266,153
Jul 8, 20240.00120.00120.00120.00120.0012-
Jul 5, 20240.00120.00120.00120.00120.0012-
Jul 3, 20240.00120.00120.00120.00120.0012-
Jul 2, 20240.00140.00140.00120.00120.0012637,500
Jul 1, 20240.00140.00140.00140.00140.0014-
Jun 28, 20240.00140.00140.00140.00140.0014377,166
Jun 27, 20240.00140.00140.00140.00140.00141,000
Jun 26, 20240.00150.00150.00140.00140.001432,500
Jun 25, 20240.00150.00150.00150.00150.0015-
Jun 24, 20240.00150.00150.00150.00150.0015100,000
Jun 21, 20240.00130.00140.00130.00130.0013501,000
Jun 20, 20240.00140.00140.00120.00130.00134,491,457
Jun 18, 20240.00130.00140.00130.00130.00131,311,334
Jun 17, 20240.00130.00130.00130.00130.0013-
Jun 14, 20240.00130.00130.00130.00130.00131,725,584
Jun 13, 20240.00150.00150.00130.00130.001332,110
Jun 12, 20240.00130.00130.00130.00130.0013-
Jun 11, 20240.00130.00130.00130.00130.0013-
Jun 10, 20240.00150.00150.00130.00130.0013401,000
Jun 7, 20240.00140.00140.00140.00140.001421,500
Jun 6, 20240.00130.00130.00130.00130.0013-
Jun 5, 20240.00130.00130.00130.00130.0013-
Jun 4, 20240.00140.00160.00130.00130.0013414,863
Jun 3, 20240.00140.00140.00140.00140.0014-
May 31, 20240.00140.00140.00140.00140.0014490,766
May 30, 20240.00140.00140.00140.00140.0014-
May 29, 20240.00140.00140.00140.00140.0014-
May 28, 20240.00140.00140.00140.00140.0014-
May 24, 20240.00150.00160.00140.00140.00141,561,736
May 23, 20240.00160.00160.00160.00160.001634,382
May 22, 20240.00160.00160.00160.00160.001630,101
May 21, 20240.00170.00170.00160.00160.001627,500
May 20, 20240.00180.00180.00160.00160.0016502,069
May 17, 20240.00170.00170.00170.00170.0017114,892
May 16, 20240.00180.00180.00170.00170.001769,000
May 15, 20240.00180.00180.00180.00180.0018-
May 14, 20240.00180.00180.00180.00180.001840,050
May 13, 20240.00190.00190.00190.00190.0019-
May 10, 20240.00180.00190.00180.00190.0019807,000
May 9, 20240.00180.00180.00170.00170.001735,050
May 8, 20240.00160.00160.00150.00160.0016585,000
May 7, 20240.00160.00190.00130.00180.00181,526,600

Related Tickers

RIBS Southern Concepts Restaurant Group, Inc.
0.0001
0.00%
 
BPF-UN.TO Boston Pizza Royalties Income Fund
18.39
+1.88%
 
PZA.TO Pizza Pizza Royalty Corp.
14.50
+0.90%
 
BROS Dutch Bros Inc.
59.60
-1.26%