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 (%)
Feb 28, 2020 1.000 1.000 0.8200 0.9850 25,400 +0.18(+23.12%)
Feb 27, 2020 1.000 1.000 0.7899 0.8000 55,118 -0.20(-20.00%)
Feb 26, 2020 1.005 1.010 0.9900 1.000 1,896 +0.05(+5.26%)
Feb 25, 2020 1.090 1.100 0.8445 0.9500 49,305 -0.14(-12.84%)
Feb 24, 2020 1.070 1.120 1.040 1.090 35,673 +0.03(+2.83%)
Feb 21, 2020 1.100 1.120 0.9000 1.060 77,800 -0.04(-3.64%)
Feb 20, 2020 1.100 1.100 1.000 1.100 8,942 +0.00(+0.00%)
Feb 19, 2020 1.100 1.100 1.100 1.100 121 -0.04(-3.51%)
Feb 18, 2020 1.150 1.150 0.9500 1.140 26,483 -0.01(-0.87%)
Feb 14, 2020 0.9200 1.190 0.9180 1.150 53,200 +0.25(+27.17%)
Feb 13, 2020 0.9880 0.9880 0.8803 0.9043 6,415 +0.02(+2.73%)
Feb 12, 2020 0.9900 0.9900 0.8803 0.8803 2,385 +0.00(+0.00%)
Feb 11, 2020 0.8803 1.020 0.8803 0.8803 5,400 -0.15(-14.53%)
Feb 10, 2020 1.010 1.120 0.8800 1.030 1,938 -0.13(-11.21%)
Feb 07, 2020 1.190 1.190 1.100 1.160 1,300 +0.00(+0.00%)
Feb 06, 2020 1.100 1.190 0.9001 1.160 4,313 +0.04(+3.57%)
Feb 04, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Feb 03, 2020 1.010 1.130 1.010 1.130 850 -0.05(-4.24%)
Jan 31, 2020 1.130 1.180 1.000 1.180 5,200 +0.18(+18.00%)
Jan 30, 2020 1.140 1.180 1.000 1.000 3,800 -0.05(-4.76%)
Jan 29, 2020 1.080 1.210 1.050 1.050 10,200 -0.03(-2.78%)
Jan 28, 2020 1.000 1.080 0.8500 1.080 3,050 +0.13(+13.68%)
Jan 27, 2020 1.050 1.050 0.8400 0.9500 12,300 -0.09(-8.65%)
Jan 24, 2020 1.200 1.200 0.9925 1.040 13,300 -0.10(-8.77%)
Jan 23, 2020 1.210 1.210 1.110 1.140 5,050 -0.04(-3.39%)
Jan 22, 2020 1.090 1.210 1.080 1.180 32,516 +0.08(+7.27%)
Jan 21, 2020 0.9550 1.190 0.9550 1.100 3,300 -0.04(-3.51%)
Jan 17, 2020 1.170 1.170 0.9600 1.140 1,000 -0.04(-3.39%)
Jan 16, 2020 1.210 1.210 1.100 1.180 1,000 +0.00(+0.00%)
Jan 15, 2020 1.130 1.250 0.9101 1.180 23,500 +0.05(+4.42%)
Jan 14, 2020 1.180 1.180 0.9200 1.130 5,710 -0.05(-4.24%)
Jan 13, 2020 1.240 1.240 1.130 1.180 3,400 +0.04(+3.51%)
Jan 10, 2020 1.200 1.230 1.060 1.140 17,400 -0.06(-5.00%)
Jan 09, 2020 1.200 1.240 1.140 1.200 2,500 +0.00(+0.00%)
Jan 08, 2020 1.280 1.280 1.200 1.200 10,685 -0.07(-5.51%)
Jan 07, 2020 1.280 1.280 1.200 1.270 4,332 +0.02(+1.60%)
Jan 06, 2020 1.410 1.410 1.180 1.250 13,960 -0.05(-3.85%)
Jan 03, 2020 1.330 1.330 1.300 1.300 1,000 +0.02(+1.56%)
Jan 02, 2020 1.320 1.330 1.280 1.280 8,933 -0.04(-3.03%)
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%)
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.