Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Land Alliance Inc (OP: ILAL )

0.0535 -0.0090 (-14.40%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Jul 30, 2021 1.060 1.080 0.9985 1.010 36,642 -0.05(-4.72%)
Jul 29, 2021 1.010 1.060 0.9500 1.060 83,018 +0.01(+0.95%)
Jul 28, 2021 1.010 1.080 0.9500 1.050 77,607 +0.01(+0.96%)
Jul 27, 2021 1.000 1.090 0.7500 1.040 160,653 +0.04(+4.00%)
Jul 26, 2021 0.9401 1.000 0.9401 1.000 27,374 +0.01(+1.01%)
Jul 23, 2021 0.8600 1.000 0.8600 0.9900 54,751 +0.02(+1.54%)
Jul 22, 2021 0.9500 1.050 0.5300 0.9750 152,430 +0.03(+2.63%)
Jul 21, 2021 0.9800 0.9800 0.8500 0.9500 17,157 -0.01(-1.04%)
Jul 20, 2021 1.010 1.030 0.9124 0.9600 34,806 -0.06(-5.88%)
Jul 19, 2021 1.050 1.080 0.9650 1.020 42,544 -0.04(-3.77%)
Jul 16, 2021 1.080 1.120 0.9750 1.060 159,454 -0.03(-2.75%)
Jul 15, 2021 1.100 1.150 1.052 1.090 22,241 +0.04(+3.81%)
Jul 14, 2021 1.130 1.150 0.9800 1.050 68,570 -0.08(-7.08%)
Jul 13, 2021 1.090 1.130 1.020 1.130 13,932 +0.04(+3.67%)
Jul 12, 2021 1.095 1.095 0.9900 1.090 10,566 +0.01(+0.46%)
Jul 09, 2021 1.100 1.110 1.000 1.085 29,012 -0.01(-0.91%)
Jul 08, 2021 1.140 1.150 1.030 1.095 12,914 -0.04(-3.95%)
Jul 07, 2021 1.110 1.150 0.9610 1.140 51,182 +0.00(+0.00%)
Jul 06, 2021 1.170 1.190 1.080 1.140 29,872 -0.01(-0.87%)
Jul 02, 2021 1.180 1.180 1.090 1.150 29,990 +0.00(+0.00%)
Jul 01, 2021 1.120 1.190 1.100 1.150 203,902 +0.05(+4.45%)
Jun 30, 2021 1.130 1.130 1.020 1.101 7,255 -0.01(-1.26%)
Jun 29, 2021 1.190 1.190 1.070 1.115 44,216 -0.03(-3.04%)
Jun 28, 2021 1.130 1.150 1.100 1.150 14,320 +0.02(+2.09%)
Jun 25, 2021 1.130 1.130 1.049 1.127 5,198 +0.08(+7.29%)
Jun 24, 2021 1.090 1.150 0.9901 1.050 37,246 -0.04(-3.67%)
Jun 23, 2021 1.120 1.120 1.030 1.090 11,516 +0.04(+3.81%)
Jun 22, 2021 1.175 1.175 1.035 1.050 32,471 -0.12(-10.26%)
Jun 21, 2021 1.220 1.220 1.170 1.170 3,071 -0.01(-0.85%)
Jun 18, 2021 1.140 1.180 1.140 1.180 8,998 -0.01(-0.84%)
Jun 17, 2021 1.140 1.200 1.140 1.190 3,096 -0.03(-2.46%)
Jun 16, 2021 1.220 1.230 1.140 1.220 3,963 +0.00(+0.00%)
Jun 15, 2021 1.250 1.250 1.110 1.220 13,688 -0.02(-1.61%)
Jun 14, 2021 1.230 1.250 1.100 1.240 93,393 +0.03(+2.48%)
Jun 11, 2021 1.140 1.220 1.040 1.210 40,309 +0.01(+0.83%)
Jun 10, 2021 1.210 1.210 1.140 1.200 4,610 +0.00(+0.00%)
Jun 09, 2021 1.150 1.220 1.095 1.200 59,337 +0.03(+2.56%)
Jun 08, 2021 1.140 1.230 0.9690 1.170 31,698 +0.01(+0.86%)
Jun 07, 2021 1.150 1.210 1.060 1.160 15,677 -0.06(-4.92%)
Jun 04, 2021 1.270 1.270 1.140 1.220 2,800 +0.04(+3.39%)
Jun 03, 2021 1.240 1.240 1.180 1.180 1,615 -0.07(-5.60%)
Jun 02, 2021 1.230 1.250 1.180 1.250 4,500 +0.00(+0.00%)
Jun 01, 2021 1.260 1.260 1.180 1.250 11,850 +0.00(+0.00%)
May 28, 2021 1.270 1.270 1.170 1.250 9,811 +0.01(+0.81%)
May 27, 2021 1.220 1.240 1.150 1.240 79,518 +0.01(+1.18%)
May 26, 2021 1.230 1.240 1.170 1.226 7,310 -0.00(-0.37%)
May 25, 2021 1.080 1.240 1.080 1.230 24,925 -0.03(-2.38%)
May 24, 2021 1.270 1.270 1.180 1.260 15,198 -0.01(-0.79%)
May 21, 2021 1.220 1.280 1.100 1.270 58,030 -0.00(-0.39%)
May 20, 2021 1.290 1.295 1.210 1.275 14,251 +0.00(+0.00%)
May 19, 2021 1.200 1.330 1.190 1.275 7,873 -0.05(-3.41%)
May 18, 2021 1.340 1.340 1.280 1.320 91,890 -0.02(-1.49%)
May 17, 2021 1.320 1.370 1.260 1.340 73,677 +0.04(+3.08%)
May 14, 2021 1.270 1.300 1.200 1.300 11,823 +0.00(+0.00%)
May 13, 2021 1.300 1.350 1.210 1.300 22,537 -0.03(-2.26%)
May 12, 2021 1.390 1.390 1.180 1.330 16,111 -0.03(-2.21%)
May 11, 2021 1.240 1.370 1.230 1.360 39,107 +0.04(+3.03%)
May 10, 2021 1.390 1.390 1.220 1.320 17,121 -0.03(-1.90%)
May 07, 2021 1.350 1.350 1.311 1.345 22,707 +0.02(+1.17%)
May 06, 2021 1.350 1.390 1.250 1.330 107,394 +0.08(+6.40%)
May 05, 2021 1.350 1.350 1.160 1.250 48,325 -0.12(-8.76%)
May 04, 2021 1.370 1.390 1.250 1.370 67,685 -0.03(-2.14%)
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.