ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kisses From Italy Inc (OP:KITL)

0.0030 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2025 0.0037 0.0043 0.0029 0.0030 4,666,476 -0.00(-25.00%)
Nov 24, 2025 0.0038 0.0041 0.0037 0.0040 1,689,205 +0.00(+0.00%)
Nov 21, 2025 0.0040 0.0046 0.0034 0.0040 6,677,983 +0.00(+8.11%)
Nov 20, 2025 0.0038 0.0040 0.0035 0.0037 1,230,551 -0.00(-7.50%)
Nov 19, 2025 0.0035 0.0043 0.0035 0.0040 914,523 +0.00(+2.56%)
Nov 18, 2025 0.0032 0.0040 0.0031 0.0039 2,260,610 +0.00(+18.18%)
Nov 17, 2025 0.0040 0.0043 0.0030 0.0033 9,853,542 -0.00(-15.38%)
Nov 14, 2025 0.0042 0.0043 0.0036 0.0039 3,016,700 -0.00(-2.50%)
Nov 13, 2025 0.0041 0.0043 0.0033 0.0040 15,423,481 -0.00(-4.76%)
Nov 12, 2025 0.0040 0.0049 0.0038 0.0042 2,814,781 +0.00(+10.53%)
Nov 11, 2025 0.0047 0.0047 0.0031 0.0038 21,823,240 -0.00(-20.83%)
Nov 10, 2025 0.0058 0.0058 0.0039 0.0048 9,221,353 +0.00(+4.35%)
Nov 07, 2025 0.0058 0.0058 0.0044 0.0046 38,673,072 -0.00(-20.69%)
Nov 06, 2025 0.0049 0.0058 0.0041 0.0058 9,149,966 +0.00(+3.57%)
Nov 05, 2025 0.0034 0.0057 0.0034 0.0056 15,167,850 +0.00(+55.56%)
Nov 04, 2025 0.0036 0.0036 0.0028 0.0036 12,757,180 +0.00(+20.00%)
Nov 03, 2025 0.0033 0.0039 0.0029 0.0030 8,347,037 +0.00(+7.14%)
Oct 31, 2025 0.0027 0.0030 0.0023 0.0028 3,127,182 +0.00(+21.74%)
Oct 30, 2025 0.0033 0.0033 0.0021 0.0023 14,835,778 -0.00(-30.30%)
Oct 29, 2025 0.0033 0.0040 0.0031 0.0033 9,411,453 +0.00(+0.00%)
Oct 28, 2025 0.0034 0.0038 0.0030 0.0033 3,967,689 +0.00(+10.00%)
Oct 27, 2025 0.0031 0.0036 0.0029 0.0030 21,514,398 -0.00(-18.92%)
Oct 24, 2025 0.0036 0.0041 0.0030 0.0037 7,049,152 -0.00(-2.63%)
Oct 23, 2025 0.0043 0.0043 0.0031 0.0038 10,197,579 -0.00(-15.56%)
Oct 22, 2025 0.0043 0.0055 0.0038 0.0045 5,193,958 -0.00(-18.18%)
Oct 21, 2025 0.0040 0.0055 0.0040 0.0055 1,035,752 +0.00(+14.58%)
Oct 20, 2025 0.0047 0.0059 0.0041 0.0048 3,871,151 +0.00(+17.07%)
Oct 17, 2025 0.0043 0.0044 0.0037 0.0041 2,756,618 +0.00(+0.00%)
Oct 16, 2025 0.0048 0.0049 0.0041 0.0041 6,586,030 -0.00(-18.00%)
Oct 15, 2025 0.0058 0.0058 0.0043 0.0050 3,010,467 -0.00(-3.85%)
Oct 14, 2025 0.0049 0.0055 0.0042 0.0052 5,294,184 +0.00(+6.12%)
Oct 13, 2025 0.0064 0.0071 0.0037 0.0049 31,896,672 -0.00(-25.76%)
Oct 10, 2025 0.0059 0.0071 0.0054 0.0066 9,130,694 +0.00(+13.79%)
Oct 09, 2025 0.0039 0.0058 0.0037 0.0058 7,508,333 +0.00(+48.72%)
Oct 08, 2025 0.0038 0.0042 0.0036 0.0039 3,814,839 +0.00(+5.41%)
Oct 07, 2025 0.0034 0.0040 0.0034 0.0037 5,895,140 +0.00(+5.71%)
Oct 06, 2025 0.0038 0.0040 0.0026 0.0035 6,705,891 +0.00(+6.06%)
Oct 03, 2025 0.0033 0.0039 0.0032 0.0033 9,166,830 +0.00(+6.45%)
Oct 02, 2025 0.0033 0.0033 0.0026 0.0031 9,100,975 -0.00(-6.06%)
Oct 01, 2025 0.0024 0.0035 0.0023 0.0033 17,348,780 +0.00(+43.48%)
Sep 30, 2025 0.0020 0.0024 0.0020 0.0023 1,508,021 +0.00(+15.00%)
Sep 29, 2025 0.0019 0.0022 0.0019 0.0020 6,737,100 +0.00(+11.11%)
Sep 26, 2025 0.0016 0.0019 0.0014 0.0018 2,163,418 +0.00(+20.00%)
Sep 25, 2025 0.0015 0.0017 0.0015 0.0015 842,555 -0.00(-11.76%)
Sep 24, 2025 0.0013 0.0017 0.0012 0.0017 2,342,444 +0.00(+13.33%)
Sep 23, 2025 0.0012 0.0016 0.0012 0.0015 8,159,726 +0.00(+25.00%)
Sep 22, 2025 0.0009 0.0014 0.0009 0.0012 3,678,084 +0.00(+20.00%)
Sep 18, 2025 0.0010 0 -0.00(-9.09%)
Sep 17, 2025 0.0011 0.0011 0.0011 0.0011 225,001 +0.00(+10.00%)
Sep 16, 2025 0.0009 0.0010 0.0009 0.0010 75,000 +0.00(+0.00%)
Sep 11, 2025 0.0010 0 +0.00(+0.00%)
Sep 10, 2025 0.0011 0.0011 0.0010 0.0010 1,101,000 +0.00(+11.11%)
Sep 09, 2025 0.0011 0.0011 0.0009 0.0009 400,000 -0.00(-18.18%)
Sep 08, 2025 0.0012 0.0012 0.0011 0.0011 114,344 +0.00(+10.00%)
Sep 05, 2025 0.0010 0.0010 0.0010 0.0010 276,887 -0.00(-9.09%)
Sep 04, 2025 0.0015 0.0015 0.0011 0.0011 61,905 -0.00(-8.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.