Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 28, 2021 0.1350 0.2000 0.1230 0.1230 411,551 -0.01(-7.17%)
May 27, 2021 0.1430 0.1430 0.1200 0.1325 70,148 +0.00(+0.38%)
May 26, 2021 0.0995 0.1340 0.0840 0.1320 154,129 +0.04(+37.93%)
May 25, 2021 0.0840 0.1200 0.0840 0.0957 6,000 -0.02(-17.92%)
May 24, 2021 0.1056 0.1166 0.0805 0.1166 11,097 +0.00(+4.01%)
May 21, 2021 0.1250 0.1250 0.0993 0.1121 23,691 -0.02(-16.96%)
May 20, 2021 0.1050 0.1350 0.1000 0.1350 23,400 +0.01(+3.85%)
May 19, 2021 0.1400 0.1400 0.1050 0.1300 176,026 -0.01(-9.72%)
May 18, 2021 0.1333 0.1440 0.1250 0.1440 14,600 +0.02(+13.39%)
May 17, 2021 0.1100 0.1360 0.0970 0.1270 264,831 -0.01(-5.93%)
May 14, 2021 0.1350 0.1350 0.1350 0.1350 360 -0.00(-1.46%)
May 13, 2021 0.1399 0.1399 0.1370 0.1370 10,500 -0.00(-2.14%)
May 12, 2021 0.1099 0.1499 0.1099 0.1400 15,530 +0.06(+79.49%)
May 11, 2021 0.0940 0.1099 0.0780 0.0780 1,805 -0.03(-29.09%)
May 10, 2021 0.1000 0.1100 0.0878 0.1100 45,750 +0.02(+22.22%)
May 07, 2021 0.1000 0.1248 0.0900 0.0900 10,800 +0.01(+20.00%)
May 06, 2021 0.0810 0.1249 0.0750 0.0750 12,376 -0.02(-19.35%)
May 05, 2021 0.1000 0.1050 0.0900 0.0930 77,929 +0.01(+11.11%)
May 04, 2021 0.0994 0.1000 0.0724 0.0837 271,700 -0.02(-16.30%)
May 03, 2021 0.0800 0.1099 0.0710 0.1000 183,271 -0.03(-23.02%)
Apr 30, 2021 0.1299 0.1299 0.1299 0.1299 2,000 +0.00(+0.00%)
Apr 29, 2021 0.1000 0.1299 0.1000 0.1299 24,470 +0.00(+0.78%)
Apr 28, 2021 0.1300 0.1300 0.1020 0.1289 11,833 -0.00(-0.85%)
Apr 27, 2021 0.1690 0.1690 0.1300 0.1300 30,400 -0.04(-23.53%)
Apr 26, 2021 0.1490 0.1790 0.1300 0.1700 29,991 +0.02(+16.44%)
Apr 23, 2021 0.1390 0.1998 0.1345 0.1460 275,100 +0.04(+32.73%)
Apr 22, 2021 0.0725 0.1186 0.0721 0.1100 28,196 +0.02(+17.77%)
Apr 21, 2021 0.1050 0.1187 0.0934 0.0934 16,231 -0.01(-6.60%)
Apr 20, 2021 0.0934 0.1188 0.0900 0.1000 69,291 +0.02(+23.46%)
Apr 19, 2021 0.0705 0.0900 0.0705 0.0810 21,610 +0.01(+14.08%)
Apr 16, 2021 0.1000 0.1000 0.0610 0.0710 300,200 +0.01(+18.33%)
Apr 15, 2021 0.1375 0.1500 0.0600 0.0600 85,094 -0.11(-63.64%)
Apr 14, 2021 0.1650 0.1650 0.1650 0.1650 1,000 +0.04(+32.00%)
Apr 13, 2021 0.1450 0.1450 0.1250 0.1250 3,924 -0.04(-24.24%)
Apr 12, 2021 0.1440 0.1650 0.1200 0.1650 14,359 -0.00(-1.49%)
Apr 08, 2021 0.1675 0.1675 0.1675 0 -0.00(-1.41%)
Apr 07, 2021 0.1699 0.1699 0.1699 11 +0.00(+0.00%)
Apr 06, 2021 0.1700 0.1700 0.1450 0.1699 3,580 -0.00(-0.06%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 -0.00(-1.45%)
Mar 31, 2021 0.1725 0.1725 0.1725 0.1725 190 +0.00(+1.47%)
Mar 30, 2021 0.1700 0.1700 0.1700 0.1700 4,588 +0.00(+0.00%)
Mar 29, 2021 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Mar 26, 2021 0.1750 0.1750 0.1700 0.1700 6,000 +0.00(+1.19%)
Mar 25, 2021 0.1680 0.1680 0.1680 0.1680 939 -0.01(-4.55%)
Mar 24, 2021 0.1780 0.1780 0.1480 0.1760 2,775 +0.02(+16.56%)
Mar 23, 2021 0.1110 0.1780 0.1110 0.1510 5,618 -0.03(-16.11%)
Mar 22, 2021 0.1800 0.1825 0.1800 0.1800 24,634 +0.00(+0.00%)
Mar 19, 2021 0.1320 0.1800 0.1320 0.1800 7,900 +0.07(+63.49%)
Mar 18, 2021 0.1500 0.1500 0.1101 0.1101 5,430 -0.07(-38.83%)
Mar 17, 2021 0.1160 0.1850 0.1121 0.1800 22,203 -0.01(-5.21%)
Mar 16, 2021 0.1560 0.1900 0.1515 0.1899 7,496 -0.00(-0.05%)
Mar 15, 2021 0.1900 0.1900 0.1900 0.1900 1,777 -0.00(-2.06%)
Mar 12, 2021 0.1980 0.1980 0.1200 0.1940 500 +0.01(+3.19%)
Mar 11, 2021 0.1880 0.1880 0.1880 0.1880 2,600 -0.00(-1.05%)
Mar 10, 2021 0.1200 0.1900 0.1200 0.1900 4,600 -0.01(-3.99%)
Mar 09, 2021 0.1620 0.1979 0.1350 0.1979 27,220 +0.02(+9.94%)
Mar 08, 2021 0.1800 0.1800 0.1200 0.1800 480 +0.00(+1.12%)
Mar 05, 2021 0.1799 0.1799 0.1205 0.1780 4,100 -0.02(-10.51%)
Mar 04, 2021 0.1900 0.2009 0.1600 0.1989 13,900 -0.01(-4.83%)
Mar 03, 2021 0.2160 0.2170 0.1275 0.2090 6,916 -0.01(-4.57%)
Mar 02, 2021 0.1240 0.2210 0.1240 0.2190 12,290 +0.02(+12.89%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.