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

International Land Alliance Inc (OP: ILAL )

0.0380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 29, 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 (%)
Sep 29, 2023 0.2751 0.2979 0.2701 0.2979 61,249 +0.02(+6.39%)
Sep 28, 2023 0.2950 0.2980 0.2520 0.2800 63,521 -0.01(-3.45%)
Sep 27, 2023 0.2980 0.2980 0.2550 0.2900 47,170 -0.01(-2.68%)
Sep 26, 2023 0.2990 0.2990 0.2770 0.2980 78,126 -0.00(-0.33%)
Sep 25, 2023 0.3000 0.2990 0.2800 0.2990 123,355 +0.01(+2.22%)
Sep 22, 2023 0.2930 0.3095 0.2925 0.2925 56,764 +0.01(+4.46%)
Sep 21, 2023 0.2900 0.3050 0.2800 0.2800 123,527 +0.01(+1.82%)
Sep 20, 2023 0.2710 0.3050 0.2710 0.2750 122,929 +0.00(+1.48%)
Sep 19, 2023 0.2575 0.3000 0.2470 0.2710 87,745 +0.01(+4.23%)
Sep 18, 2023 0.2600 0.2900 0.2250 0.2600 241,555 -0.03(-9.41%)
Sep 15, 2023 0.3000 0.3050 0.2600 0.2870 51,572 -0.01(-4.81%)
Sep 14, 2023 0.3325 0.3375 0.2900 0.3015 189,825 -0.01(-2.74%)
Sep 13, 2023 0.3150 0.3650 0.2810 0.3100 369,045 +0.02(+7.27%)
Sep 12, 2023 0.2550 0.2890 0.2150 0.2890 292,101 +0.03(+13.33%)
Sep 11, 2023 0.2080 0.2890 0.2080 0.2550 381,789 +0.05(+22.01%)
Sep 08, 2023 0.1790 0.2249 0.1680 0.2090 444,351 +0.04(+20.18%)
Sep 07, 2023 0.1300 0.1875 0.1195 0.1739 377,853 +0.04(+31.05%)
Sep 06, 2023 0.0980 0.1350 0.0980 0.1327 290,167 +0.04(+44.24%)
Sep 05, 2023 0.0520 0.0950 0.0500 0.0920 964,803 +0.03(+61.40%)
Sep 01, 2023 0.0570 0.0570 0.0570 0.0570 34,000 -0.00(-5.00%)
Aug 31, 2023 0.0650 0.0650 0.0520 0.0600 26,629 +0.00(+0.00%)
Aug 30, 2023 0.0521 0.0600 0.0521 0.0600 31,850 +0.01(+14.94%)
Aug 29, 2023 0.0600 0.0600 0.0522 0.0522 22,000 -0.01(-22.09%)
Aug 28, 2023 0.0670 0.0670 0.0670 0.0670 10,000 +0.00(+0.00%)
Aug 25, 2023 0.0680 0.0680 0.0653 0.0670 85,039 -0.00(-4.29%)
Aug 22, 2023 0.0700 24 +0.00(+0.00%)
Aug 21, 2023 0.0700 0.0700 0.0520 0.0700 8,600 +0.00(+2.94%)
Aug 18, 2023 0.0647 0.0690 0.0647 0.0680 21,030 -0.00(-2.86%)
Aug 16, 2023 0.0700 0 +0.01(+16.67%)
Aug 15, 2023 0.0599 0.0700 0.0582 0.0600 119,300 +0.01(+13.85%)
Aug 14, 2023 0.0527 0.0527 0.0520 0.0527 122,000 -0.01(-12.17%)
Aug 11, 2023 0.0563 0.0600 0.0563 0.0600 25,616 -0.01(-13.04%)
Aug 10, 2023 0.0670 0.0690 0.0670 0.0690 285,900 +0.00(+6.15%)
Aug 09, 2023 0.0525 0.0700 0.0500 0.0650 408,620 +0.01(+25.00%)
Aug 08, 2023 0.0800 0.0800 0.0515 0.0520 22,000 +0.00(+0.78%)
Aug 07, 2023 0.0800 0.0800 0.0515 0.0516 4,650 -0.00(-0.96%)
Aug 04, 2023 0.0725 0.0800 0.0514 0.0521 49,666 -0.01(-19.85%)
Aug 03, 2023 0.0630 0.0800 0.0512 0.0650 117,196 -0.02(-27.78%)
Aug 02, 2023 0.0900 0.0900 0.0900 0.0900 1,000 -0.00(-3.23%)
Aug 01, 2023 0.0690 0.0930 0.0511 0.0930 18,900 -0.00(-1.06%)
Jul 31, 2023 0.0521 0.0940 0.0520 0.0940 15,900 +0.01(+17.50%)
Jul 28, 2023 0.0800 0.0800 0.0600 0.0800 12,446 +0.01(+14.45%)
Jul 27, 2023 0.0706 0.0706 0.0519 0.0699 170,940 -0.02(-20.57%)
Jul 26, 2023 0.0793 0.0880 0.0793 0.0880 550 +0.01(+9.59%)
Jul 25, 2023 0.0606 0.0980 0.0606 0.0803 17,400 -0.02(-18.06%)
Jul 24, 2023 0.0750 0.0980 0.0710 0.0980 11,500 +0.00(+0.00%)
Jul 21, 2023 0.0980 0.0980 0.0604 0.0980 886 -0.00(-2.00%)
Jul 19, 2023 0.1000 0 +0.00(+0.00%)
Jul 18, 2023 0.0781 0.1000 0.0750 0.1000 19,561 -0.03(-25.87%)
Jul 17, 2023 0.1075 0.1349 0.0801 0.1349 3,944 -0.01(-9.46%)
Jul 14, 2023 0.1490 0.1490 0.1490 0.1490 200 +0.04(+31.51%)
Jul 13, 2023 0.0900 0.1294 0.0760 0.1133 33,000 +0.02(+25.89%)
Jul 12, 2023 0.0761 0.0900 0.0751 0.0900 55,599 +0.00(+0.00%)
Jul 11, 2023 0.0751 0.1000 0.0751 0.0900 7,320 -0.01(-10.00%)
Jul 10, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 06, 2023 0.1000 0 +0.03(+36.99%)
Jul 05, 2023 0.0775 0.0775 0.0730 0.0730 40,050 -0.02(-18.89%)
Jun 30, 2023 0.0900 0 +0.00(+0.00%)
Jun 29, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.03(-25.00%)
Jun 28, 2023 0.0857 0.1200 0.0857 0.1200 3,400 -0.01(-7.26%)
Jun 23, 2023 0.1294 0 -0.00(-0.46%)
Jun 22, 2023 0.1200 0.1341 0.1010 0.1300 16,007 +0.02(+18.18%)
Jun 21, 2023 0.1475 0.1475 0.1100 0.1100 12,891 -0.04(-25.42%)
Jun 20, 2023 0.1350 0.1475 0.1350 0.1475 10,764 -0.01(-3.28%)
Jun 16, 2023 0.1336 0.1725 0.1310 0.1525 329,748 +0.00(+1.67%)
Jun 14, 2023 0.1500 0 +0.01(+4.53%)
May 08, 2023 0.1422 0.1435 0.1422 0.1435 5,232 +0.05(+59.44%)
May 05, 2023 0.1000 0.1000 0.0800 0.0900 258,402 -0.01(-14.04%)
May 04, 2023 0.0880 0.1047 0.0880 0.1047 575 +0.00(+0.00%)
May 03, 2023 0.0871 0.1047 0.0871 0.1047 3,460 +0.00(+0.00%)
May 02, 2023 0.0959 0.1047 0.0959 0.1047 5,480 +0.00(+0.19%)
May 01, 2023 0.1038 0.1045 0.1038 0.1045 7,000 -0.00(-0.19%)
Apr 28, 2023 0.1250 0.1380 0.0949 0.1047 165,235 -0.03(-24.13%)
Apr 27, 2023 0.1250 0.1400 0.1250 0.1380 45,271 -0.00(-0.72%)
Apr 26, 2023 0.1390 0.1390 0.1255 0.1390 3,100 +0.00(+1.31%)
Apr 25, 2023 0.1390 0.1400 0.1372 0.1372 16,125 -0.00(-1.29%)
Apr 24, 2023 0.1290 0.1390 0.1254 0.1390 20,960 +0.00(+0.00%)
Apr 21, 2023 0.1390 0.1390 0.1254 0.1390 3,330 +0.02(+15.83%)
Apr 20, 2023 0.1800 0.1800 0.1117 0.1200 155,872 -0.03(-20.00%)
Apr 19, 2023 0.1379 0.1600 0.1120 0.1500 75,563 -0.03(-16.67%)
Apr 18, 2023 0.1586 0.1800 0.1586 0.1800 750 -0.01(-5.26%)
Apr 17, 2023 0.1775 0.1980 0.1350 0.1900 53,438 +0.00(+0.05%)
Apr 14, 2023 0.1275 0.1899 0.1275 0.1899 114,165 +0.04(+28.31%)
Apr 13, 2023 0.0982 0.1480 0.0975 0.1480 319,666 +0.05(+43.97%)
Apr 12, 2023 0.0800 0.1028 0.0800 0.1028 1,000 -0.00(-2.10%)
Apr 10, 2023 0.1050 0 +0.01(+5.11%)
Apr 06, 2023 0.0851 0.0999 0.0851 0.0999 26,250 +0.03(+35.00%)
Apr 05, 2023 0.0740 0.0740 0.0740 0.0740 550 -0.03(-25.93%)
Apr 04, 2023 0.0882 0.0999 0.0882 0.0999 10,250 +0.01(+14.83%)
Apr 03, 2023 0.1021 0.1074 0.0764 0.0870 135,600 -0.02(-14.79%)
Mar 31, 2023 0.0700 0.1247 0.0700 0.1021 125,400 +0.03(+40.83%)
Mar 30, 2023 0.0725 0.0725 0.0700 0.0725 750 +0.00(+0.00%)
Mar 29, 2023 0.0655 0.0750 0.0650 0.0725 232,630 -0.00(-3.33%)
Mar 28, 2023 0.0750 0.0750 0.0750 0.0750 10,401 +0.00(+2.74%)
Mar 27, 2023 0.0738 0.0738 0.0700 0.0730 34,600 -0.01(-8.18%)
Mar 24, 2023 0.0650 0.0795 0.0610 0.0795 38,115 +0.01(+14.06%)
Mar 23, 2023 0.0750 0.0795 0.0697 0.0697 37,190 -0.01(-12.33%)
Mar 22, 2023 0.0712 0.0795 0.0712 0.0795 83,275 +0.01(+9.66%)
Mar 21, 2023 0.0719 0.0849 0.0704 0.0725 61,932 -0.01(-14.71%)
Mar 20, 2023 0.0702 0.0850 0.0700 0.0850 12,590 +0.00(+4.55%)
Mar 17, 2023 0.0813 0.0813 0.0813 0.0813 1,100 -0.00(-4.35%)
Mar 16, 2023 0.0751 0.0850 0.0750 0.0850 10,200 +0.00(+0.00%)
Mar 15, 2023 0.0800 0.0875 0.0800 0.0850 12,714 +0.00(+4.55%)
Mar 14, 2023 0.0830 0.1000 0.0706 0.0813 179,448 -0.02(-20.61%)
Mar 13, 2023 0.0930 0.1024 0.0843 0.1024 5,255 -0.00(-0.10%)
Mar 10, 2023 0.1048 0.1048 0.0836 0.1025 56,267 -0.00(-2.38%)
Mar 09, 2023 0.0908 0.1050 0.0900 0.1050 17,850 -0.01(-4.55%)
Mar 08, 2023 0.1000 0.1149 0.0900 0.1100 8,238 +0.00(+2.33%)
Mar 07, 2023 0.1075 0.1149 0.1000 0.1075 26,563 -0.01(-6.44%)
Mar 06, 2023 0.0967 0.1200 0.0850 0.1149 98,969 +0.00(+4.45%)
Mar 03, 2023 0.0900 0.1349 0.0855 0.1100 50,662 +0.02(+28.65%)
Mar 02, 2023 0.0848 0.0900 0.0730 0.0855 111,010 +0.00(+0.59%)
Mar 01, 2023 0.0700 0.0850 0.0700 0.0850 500 +0.00(+0.00%)
Feb 28, 2023 0.0899 0.0899 0.0565 0.0850 391,035 -0.00(-2.86%)
Feb 27, 2023 0.1000 0.1099 0.0721 0.0875 206,165 -0.01(-12.50%)
Feb 24, 2023 0.1250 0.1250 0.1000 0.1000 137,876 -0.04(-25.93%)
Feb 23, 2023 0.0900 0.1400 0.0900 0.1350 190,603 +0.02(+12.59%)
Feb 22, 2023 0.1100 0.1199 0.0978 0.1199 18,510 +0.00(+0.00%)
Feb 21, 2023 0.1199 0.1199 0.1199 0.1199 250 +0.00(+0.00%)
Feb 16, 2023 0.1199 0 +0.00(+0.00%)
Feb 15, 2023 0.1199 0.1199 0.1199 0.1199 200 +0.01(+9.00%)
Feb 14, 2023 0.1089 0.1100 0.0978 0.1100 3,980 -0.01(-8.26%)
Feb 13, 2023 0.1199 0.1199 0.1000 0.1199 12,061 +0.00(+0.00%)
Feb 10, 2023 0.1089 0.1199 0.1089 0.1199 400 +0.00(+0.17%)
Feb 09, 2023 0.1192 0.1197 0.1150 0.1197 15,343 +0.00(+0.00%)
Feb 08, 2023 0.1174 0.1197 0.1150 0.1197 16,530 +0.00(+0.00%)
Feb 07, 2023 0.1174 0.1197 0.1174 0.1197 5,400 +0.00(+1.96%)
Feb 06, 2023 0.1139 0.1174 0.1139 0.1174 40,074 +0.00(+2.98%)
Feb 03, 2023 0.1150 0.1199 0.0989 0.1140 60,927 -0.00(-1.72%)
Feb 02, 2023 0.1499 0.1499 0.1160 0.1160 40,321 -0.03(-22.62%)
Jan 31, 2023 0.1499 0 -0.02(-9.15%)
Jan 30, 2023 0.1121 0.1660 0.1121 0.1650 50,828 +0.05(+37.50%)
Jan 27, 2023 0.1060 0.1340 0.1060 0.1200 123,092 -0.02(-14.29%)
Jan 26, 2023 0.0979 0.1500 0.0979 0.1400 526,921 +0.04(+43.59%)
Jan 25, 2023 0.0906 0.0984 0.0817 0.0975 44,437 -0.00(-1.52%)
Jan 24, 2023 0.0820 0.0995 0.0817 0.0990 23,375 -0.00(-1.00%)
Jan 23, 2023 0.0982 0.1000 0.0901 0.1000 33,200 +0.00(+0.00%)
Jan 20, 2023 0.1075 0.1075 0.0900 0.1000 77,425 -0.01(-6.98%)
Jan 19, 2023 0.1100 0.1100 0.1000 0.1075 28,320 +0.00(+2.38%)
Jan 18, 2023 0.1078 0.1078 0.1005 0.1050 90,600 +0.00(+0.00%)
Jan 17, 2023 0.1050 0.1100 0.1010 0.1050 165,655 +0.00(+2.44%)
Jan 13, 2023 0.1000 0.1025 0.0950 0.1025 73,280 +0.00(+2.50%)
Jan 12, 2023 0.0975 0.1000 0.0975 0.1000 11,370 +0.00(+2.56%)
Jan 11, 2023 0.0975 0.0975 0.0975 0.0975 300 -0.00(-2.01%)
Jan 10, 2023 0.1000 0.1000 0.0975 0.0995 71,500 +0.01(+6.19%)
Jan 09, 2023 0.0999 0.0999 0.0900 0.0937 27,680 -0.01(-6.21%)
Jan 06, 2023 0.0910 0.0999 0.0900 0.0999 29,954 +0.00(+0.91%)
Jan 05, 2023 0.0937 0.0999 0.0875 0.0990 38,236 -0.00(-0.90%)
Jan 04, 2023 0.0999 0.0999 0.0937 0.0999 45,600 +0.01(+10.39%)
Jan 03, 2023 0.0905 0.0999 0.0834 0.0905 11,900 -0.01(-9.50%)
Dec 30, 2022 0.1280 0.1280 0.0820 0.1000 58,317 -0.01(-13.04%)
Dec 29, 2022 0.1100 0.1350 0.1100 0.1150 244,205 +0.00(+3.60%)
Dec 28, 2022 0.1150 0.1150 0.0900 0.1110 294,516 +0.01(+7.77%)
Dec 27, 2022 0.1365 0.1550 0.0960 0.1030 240,123 -0.05(-33.55%)
Dec 23, 2022 0.1599 0.1674 0.1425 0.1550 11,705 -0.01(-3.13%)
Dec 22, 2022 0.1700 0.1730 0.1377 0.1600 157,150 -0.00(-0.62%)
Dec 21, 2022 0.1431 0.1700 0.1100 0.1610 439,154 +0.02(+15.08%)
Dec 20, 2022 0.1580 0.1660 0.1360 0.1399 49,935 -0.02(-13.91%)
Dec 19, 2022 0.1549 0.1750 0.1516 0.1625 165,966 -0.02(-9.22%)
Dec 16, 2022 0.1800 0.1800 0.1700 0.1790 64,586 -0.00(-0.56%)
Dec 15, 2022 0.1783 0.1827 0.1540 0.1800 78,226 +0.00(+0.56%)
Dec 14, 2022 0.1751 0.1800 0.1540 0.1790 30,440 -0.00(-1.65%)
Dec 13, 2022 0.1819 0.1900 0.1751 0.1820 6,099 +0.00(+1.11%)
Dec 12, 2022 0.1740 0.1925 0.1675 0.1800 153,644 -0.01(-3.74%)
Dec 09, 2022 0.1655 0.1870 0.1600 0.1870 50,240 +0.01(+6.86%)
Dec 08, 2022 0.1610 0.1750 0.1500 0.1750 27,253 +0.00(+0.00%)
Dec 06, 2022 0.1750 0 -0.02(-12.37%)
Dec 05, 2022 0.1751 0.1997 0.1450 0.1997 143,891 +0.00(+0.35%)
Dec 02, 2022 0.1788 0.1990 0.1788 0.1990 1,500 +0.00(+1.02%)
Dec 01, 2022 0.1785 0.1990 0.1752 0.1970 31,302 -0.00(-1.30%)
Nov 30, 2022 0.1833 0.1996 0.1833 0.1996 5,800 +0.00(+0.00%)
Nov 29, 2022 0.1996 0.1996 0.1891 0.1996 1,202 +0.01(+7.89%)
Nov 28, 2022 0.1800 0.1996 0.1800 0.1850 107,590 -0.01(-7.45%)
Nov 25, 2022 0.1999 0.1999 0.1999 0.1999 100 +0.01(+6.61%)
Nov 23, 2022 0.2050 0.2330 0.1875 0.1875 24,210 -0.02(-8.54%)
Nov 22, 2022 0.2300 0.2300 0.2000 0.2050 31,084 -0.03(-12.77%)
Nov 21, 2022 0.2210 0.2350 0.2061 0.2350 7,150 +0.00(+2.17%)
Nov 18, 2022 0.2390 0.2390 0.2060 0.2300 19,890 +0.01(+6.73%)
Nov 17, 2022 0.2200 0.2600 0.2056 0.2155 243,122 +0.00(+0.23%)
Nov 16, 2022 0.1901 0.2395 0.1901 0.2150 15,898 +0.01(+7.50%)
Nov 15, 2022 0.1900 0.2000 0.1761 0.2000 184,585 -0.03(-12.66%)
Nov 14, 2022 0.1760 0.2390 0.1760 0.2290 15,214 +0.03(+12.25%)
Nov 11, 2022 0.2198 0.2395 0.1760 0.2040 97,490 -0.01(-5.12%)
Nov 10, 2022 0.2395 0.2395 0.2095 0.2150 1,410 -0.00(-2.05%)
Nov 09, 2022 0.1760 0.2290 0.1750 0.2195 116,900 -0.01(-4.15%)
Nov 08, 2022 0.1853 0.2290 0.1800 0.2290 2,100 -0.01(-2.14%)
Nov 07, 2022 0.2340 0.2340 0.2100 0.2340 5,100 -0.01(-2.26%)
Nov 04, 2022 0.2111 0.2394 0.1710 0.2394 56,629 -0.00(-0.13%)
Nov 03, 2022 0.2199 0.2397 0.1810 0.2397 19,051 +0.00(+0.00%)
Nov 02, 2022 0.2000 0.2397 0.1790 0.2397 49,639 +0.00(+0.00%)
Nov 01, 2022 0.2176 0.2445 0.2176 0.2397 6,400 +0.03(+16.93%)
Oct 31, 2022 0.2100 0.2100 0.2050 0.2050 5,650 -0.04(-16.16%)
Oct 28, 2022 0.2695 0.2895 0.2105 0.2445 43,339 -0.03(-9.28%)
Oct 27, 2022 0.2590 0.2895 0.2250 0.2695 115,600 +0.03(+12.29%)
Oct 26, 2022 0.2900 0.2900 0.2100 0.2400 62,100 -0.04(-14.29%)
Oct 25, 2022 0.2300 0.2995 0.2300 0.2800 9,015 -0.02(-6.51%)
Oct 24, 2022 0.2995 0.2995 0.2300 0.2995 18,337 +0.00(+0.00%)
Oct 21, 2022 0.2995 0.3000 0.2500 0.2995 55,177 +0.01(+3.28%)
Oct 20, 2022 0.2900 0.2995 0.2300 0.2900 90,695 -0.01(-3.17%)
Oct 19, 2022 0.2090 0.2995 0.1905 0.2995 94,702 +0.09(+42.96%)
Oct 18, 2022 0.1679 0.2095 0.1501 0.2095 121,291 +0.04(+25.45%)
Oct 17, 2022 0.1585 0.1679 0.1500 0.1670 46,996 +0.00(+0.00%)
Oct 14, 2022 0.1339 0.1670 0.1206 0.1670 68,943 +0.03(+23.70%)
Oct 13, 2022 0.1476 0.1685 0.1240 0.1350 50,426 -0.03(-20.40%)
Oct 12, 2022 0.1895 0.1895 0.1152 0.1696 201,277 -0.02(-10.50%)
Oct 11, 2022 0.1995 0.2000 0.1553 0.1895 61,101 +0.00(+0.00%)
Oct 10, 2022 0.1961 0.2095 0.1805 0.1895 31,216 -0.02(-9.55%)
Oct 07, 2022 0.1960 0.2100 0.1640 0.2095 76,787 +0.01(+6.35%)
Oct 06, 2022 0.1837 0.1970 0.1837 0.1970 720 +0.01(+3.03%)
Oct 05, 2022 0.1840 0.1974 0.1700 0.1912 21,921 -0.01(-4.40%)
Oct 04, 2022 0.2000 0.2050 0.1880 0.2000 5,951 +0.00(+0.05%)
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.