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 (%)
Feb 28, 2022 0.5300 0.5455 0.4891 0.5000 46,724 +0.00(+0.00%)
Feb 25, 2022 0.5200 0.5400 0.4900 0.5000 79,869 -0.02(-3.85%)
Feb 24, 2022 0.5100 0.5995 0.5000 0.5200 119,022 +0.02(+4.00%)
Feb 23, 2022 0.5100 0.5100 0.4785 0.5000 58,060 +0.00(+0.00%)
Feb 22, 2022 0.5190 0.5200 0.4835 0.5000 18,142 +0.00(+0.00%)
Feb 18, 2022 0.5000 0 -0.05(-9.09%)
Feb 17, 2022 0.5500 0.5500 0.5100 0.5500 2,700 +0.05(+10.00%)
Feb 16, 2022 0.5100 0.5100 0.4700 0.5000 8,584 +0.00(+0.00%)
Feb 15, 2022 0.5100 0.5100 0.4510 0.5000 51,607 -0.01(-1.96%)
Feb 14, 2022 0.5000 0.5100 0.5000 0.5100 781 +0.01(+2.00%)
Feb 11, 2022 0.5000 0.5235 0.5000 0.5000 715 +0.00(+0.00%)
Feb 10, 2022 0.4610 0.5000 0.4545 0.5000 8,688 -0.05(-9.07%)
Feb 09, 2022 0.4930 0.5500 0.4930 0.5499 1,300 +0.05(+9.98%)
Feb 08, 2022 0.5495 0.6395 0.5000 0.5000 268,072 -0.04(-7.39%)
Feb 07, 2022 0.5450 0.5450 0.5350 0.5399 1,400 +0.04(+7.98%)
Feb 04, 2022 0.5850 0.5850 0.4760 0.5000 8,210 -0.09(-15.97%)
Feb 03, 2022 0.5475 0.7000 0.5950 189,222 +0.09(+19.00%)
Feb 02, 2022 0.5479 0.5480 0.4820 0.5000 18,828 -0.05(-8.84%)
Feb 01, 2022 0.5000 0.5490 0.4999 0.5485 21,069 +0.05(+9.70%)
Jan 31, 2022 0.5000 0.5000 0.5000 0.5000 2,000 -0.00(-0.02%)
Jan 28, 2022 0.5201 0.5201 0.5000 0.5001 11,250 -0.05(-8.94%)
Jan 27, 2022 0.5492 0.5492 0.5492 0.5492 2,000 +0.00(+0.00%)
Jan 26, 2022 0.5685 0.5685 0.5200 0.5492 28,700 -0.00(-0.15%)
Jan 25, 2022 0.5690 0.5690 0.5320 0.5500 611 +0.00(+0.02%)
Jan 24, 2022 0.5600 0.5982 0.5201 0.5499 9,300 -0.05(-8.09%)
Jan 21, 2022 0.7000 0.7000 0.5700 0.5983 32,890 -0.02(-3.48%)
Jan 20, 2022 0.7350 0.7350 0.5448 0.6199 67,976 -0.06(-8.76%)
Jan 19, 2022 0.7000 0.7390 0.5650 0.6794 103,690 +0.08(+13.23%)
Jan 18, 2022 0.7195 0.7390 0.5912 0.6000 74,955 -0.08(-11.76%)
Jan 14, 2022 0.6800 0 +0.05(+7.77%)
Jan 13, 2022 0.6105 0.7995 0.5705 0.6310 41,118 -0.07(-9.86%)
Jan 12, 2022 0.7795 0.7995 0.6500 0.7000 15,937 -0.04(-5.98%)
Jan 11, 2022 0.8480 0.8480 0.6300 0.7445 83,431 -0.10(-12.21%)
Jan 10, 2022 0.8490 0.8490 0.6800 0.8480 36,074 +0.05(+5.74%)
Jan 07, 2022 0.7550 0.8490 0.7000 0.8020 245,324 +0.02(+2.82%)
Jan 06, 2022 0.6450 0.8290 0.6010 0.7800 260,995 +0.14(+20.93%)
Jan 05, 2022 0.6490 0.6798 0.5800 0.6450 66,716 +0.05(+7.50%)
Jan 04, 2022 0.5990 0.6000 0.4850 0.6000 14,935 +0.05(+9.29%)
Jan 03, 2022 0.6280 0.6280 0.4850 0.5490 6,300 -0.05(-8.50%)
Dec 31, 2021 0.6290 0.6290 0.4830 0.6000 15,410 -0.05(-7.55%)
Dec 30, 2021 0.6000 0.7200 0.5311 0.6490 34,900 +0.05(+8.17%)
Dec 29, 2021 0.6480 0.6940 0.4660 0.6000 121,743 -0.05(-7.41%)
Dec 28, 2021 0.3510 0.6490 0.3510 0.6480 75,032 +0.22(+50.70%)
Dec 27, 2021 0.4420 0.5999 0.4010 0.4300 17,820 -0.18(-29.51%)
Dec 23, 2021 0.5000 0.6100 0.5000 0.6100 6,690 +0.11(+22.00%)
Dec 22, 2021 0.5023 0.5995 0.4500 0.5000 7,158 -0.11(-17.97%)
Dec 21, 2021 0.5900 0.6095 0.5900 0.6095 3,000 +0.01(+1.58%)
Dec 20, 2021 0.5350 0.6000 0.5100 0.6000 3,239 -0.05(-7.62%)
Dec 15, 2021 0.6495 0.6495 0.6495 25 -0.00(-0.08%)
Dec 14, 2021 0.5550 0.6500 0.5550 0.6500 700 -0.01(-1.35%)
Dec 13, 2021 0.6590 0.6590 0.5200 0.6589 4,205 -0.00(-0.02%)
Dec 10, 2021 0.4921 0.6595 0.4421 0.6590 20,742 +0.11(+19.93%)
Dec 09, 2021 0.5499 0.5500 0.4205 0.5495 18,800 -0.00(-0.09%)
Dec 08, 2021 0.5610 0.5610 0.5500 0.5500 5,251 -0.09(-14.73%)
Dec 07, 2021 0.6699 0.6699 0.5610 0.6450 4,963 -0.01(-2.26%)
Dec 06, 2021 0.6800 0.6800 0.5510 0.6599 12,332 +0.00(+0.00%)
Dec 03, 2021 0.7100 0.7100 0.6000 0.6599 14,130 -0.05(-7.06%)
Dec 02, 2021 0.7400 0.7400 0.6400 0.7100 7,375 -0.03(-4.04%)
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.