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

International Land Alliance Inc (OP: ILAL )

0.0489 -0.0001 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2019 1.300 1.320 1.230 1.320 34,100 +0.02(+1.54%)
Dec 30, 2019 1.300 1.300 1.300 1.300 105 +0.02(+1.56%)
Dec 27, 2019 1.206 1.300 1.206 1.280 28,900 +0.07(+5.79%)
Dec 26, 2019 1.280 1.280 1.200 1.210 13,435 -0.02(-1.63%)
Dec 24, 2019 1.230 1.230 1.230 1.230 100 +0.03(+2.50%)
Dec 23, 2019 1.190 1.200 1.100 1.200 11,720 +0.01(+0.84%)
Dec 20, 2019 1.180 1.190 1.180 1.190 9,700 +0.01(+0.85%)
Dec 19, 2019 1.180 1.180 1.180 1.180 6,589 +0.01(+0.85%)
Dec 18, 2019 1.140 1.170 1.010 1.170 41,540 +0.03(+2.63%)
Dec 17, 2019 1.116 1.140 1.080 1.140 33,298 +0.04(+3.64%)
Dec 16, 2019 1.080 1.110 1.010 1.100 35,390 +0.03(+2.80%)
Dec 13, 2019 1.070 1.080 1.000 1.070 6,200 +0.00(+0.00%)
Dec 12, 2019 1.040 1.070 1.040 1.070 10,800 +0.02(+1.90%)
Dec 11, 2019 1.190 1.190 1.006 1.050 30,266 +0.03(+2.94%)
Dec 10, 2019 0.9000 1.020 0.9000 1.020 22,800 +0.02(+2.00%)
Dec 09, 2019 1.000 1.000 0.9000 1.000 2,200 -0.01(-0.99%)
Dec 06, 2019 0.9900 1.020 0.8500 1.010 14,900 +0.07(+7.45%)
Dec 05, 2019 0.9900 0.9900 0.9400 0.9400 700 +0.00(+0.00%)
Dec 04, 2019 1.010 1.010 0.9400 0.9400 2,794 +0.02(+2.17%)
Dec 03, 2019 0.9500 1.020 0.9000 0.9200 44,151 -0.01(-0.97%)
Dec 02, 2019 0.9000 0.9500 0.8100 0.9290 27,320 +0.08(+9.29%)
Nov 29, 2019 0.7800 0.8500 0.7800 0.8500 18,600 +0.08(+10.39%)
Nov 27, 2019 0.6850 0.7700 0.6200 0.7700 46,100 +0.08(+12.41%)
Nov 26, 2019 0.5800 0.6880 0.5100 0.6850 156,393 +0.06(+8.73%)
Nov 25, 2019 0.5850 0.6350 0.5100 0.6300 31,500 +0.03(+5.00%)
Nov 22, 2019 0.6350 0.6350 0.5400 0.6000 22,900 -0.04(-5.51%)
Nov 21, 2019 0.5000 0.6350 0.5000 0.6350 26,250 +0.04(+5.85%)
Nov 20, 2019 0.5999 0.5999 0.5999 0.5999 1,138 -0.00(-0.02%)
Nov 19, 2019 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.17%)
Nov 18, 2019 0.5300 0.6000 0.5300 0.5990 4,412 -0.00(-0.17%)
Nov 14, 2019 0.6000 0.6000 0.6000 0 +0.02(+3.90%)
Nov 13, 2019 0.5200 0.6000 0.5100 0.5775 7,600 -0.01(-1.52%)
Nov 12, 2019 0.6000 0.6000 0.5100 0.5864 3,900 +0.04(+6.62%)
Nov 11, 2019 0.6000 0.6000 0.5500 0.5500 16,781 -0.04(-6.78%)
Nov 08, 2019 0.6401 0.6401 0.5800 0.5900 27,800 -0.05(-7.81%)
Nov 07, 2019 0.5300 0.6488 0.4950 0.6400 53,006 +0.06(+10.34%)
Nov 06, 2019 0.6199 0.6199 0.5110 0.5800 33,700 -0.01(-1.69%)
Nov 05, 2019 0.6000 0.7200 0.5600 0.5900 69,388 -0.01(-1.67%)
Nov 04, 2019 0.7000 0.7000 0.6000 0.6000 18,888 -0.08(-11.76%)
Nov 01, 2019 0.7500 0.7500 0.6000 0.6800 16,500 +0.03(+4.62%)
Oct 31, 2019 0.7525 0.7600 0.6300 0.6500 39,112 -0.11(-14.47%)
Oct 30, 2019 0.7000 0.7600 0.7000 0.7600 30,453 +0.02(+2.70%)
Oct 29, 2019 0.7200 0.7400 0.7200 0.7400 18,033 +0.02(+2.78%)
Oct 28, 2019 0.6800 0.7200 0.6200 0.7200 4,320 -0.02(-2.70%)
Oct 25, 2019 0.6000 0.7400 0.6000 0.7400 35,400 +0.05(+7.25%)
Oct 24, 2019 0.5900 0.7000 0.5899 0.6900 50,230 +0.12(+20.65%)
Oct 23, 2019 0.4894 0.5990 0.4800 0.5719 24,900 -0.03(-4.68%)
Oct 22, 2019 0.5200 0.6000 0.5000 0.6000 8,780 +0.01(+1.08%)
Oct 21, 2019 0.6100 0.6314 0.4800 0.5936 24,389 -0.04(-6.59%)
Oct 18, 2019 0.6100 0.6355 0.6013 0.6355 14,300 -0.02(-3.71%)
Oct 17, 2019 0.6500 0.7400 0.6100 0.6600 8,700 -0.08(-10.81%)
Oct 16, 2019 0.7400 0.7400 0.6800 0.7400 10,594 +0.05(+7.56%)
Oct 15, 2019 0.7000 0.7000 0.6200 0.6880 2,000 +0.05(+7.84%)
Oct 14, 2019 0.7300 0.7400 0.6000 0.6380 16,188 -0.08(-11.39%)
Oct 11, 2019 0.7000 0.7300 0.6660 0.7200 14,800 +0.02(+2.86%)
Oct 10, 2019 1.000 1.000 0.6000 0.7000 8,053 +0.05(+7.69%)
Oct 09, 2019 0.5650 0.6999 0.4800 0.6500 28,300 +0.10(+18.18%)
Oct 08, 2019 0.5600 0.5800 0.5500 0.5500 17,800 -0.01(-1.79%)
Oct 07, 2019 0.5770 0.5770 0.4500 0.5600 28,773 +0.01(+2.13%)
Oct 04, 2019 0.5800 0.5800 0.4100 0.5483 32,500 +0.04(+8.79%)
Oct 03, 2019 0.5300 0.5800 0.4700 0.5040 18,700 -0.10(-16.00%)
Oct 02, 2019 0.5900 0.6000 0.5670 0.6000 24,100 +0.02(+3.45%)
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.