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 (%)
Apr 29, 2022 0.4005 0.4415 0.3500 0.3500 85,350 -0.09(-20.99%)
Apr 28, 2022 0.4056 0.4445 0.4000 0.4430 21,501 -0.00(-0.45%)
Apr 27, 2022 0.4010 0.4500 0.4010 0.4450 53,416 +0.01(+1.25%)
Apr 26, 2022 0.4100 0.4395 0.4100 0.4395 7,717 -0.00(-0.11%)
Apr 25, 2022 0.4595 0.4595 0.4112 0.4400 58,042 -0.02(-4.24%)
Apr 22, 2022 0.4075 0.4695 0.4075 0.4595 67,401 +0.03(+7.86%)
Apr 21, 2022 0.4210 0.4390 0.3800 0.4260 83,660 +0.03(+6.77%)
Apr 20, 2022 0.4650 0.4650 0.3800 0.3990 237,509 -0.07(-15.64%)
Apr 19, 2022 0.4690 0.4730 0.4310 0.4730 117,000 +0.07(+18.25%)
Apr 18, 2022 0.4495 0.4690 0.4000 0.4000 67,671 -0.05(-10.99%)
Apr 14, 2022 0.3995 0.4495 0.3770 0.4494 13,312 +0.05(+12.58%)
Apr 13, 2022 0.4001 0.4490 0.3900 0.3992 59,089 -0.05(-11.09%)
Apr 12, 2022 0.4570 0.4600 0.3920 0.4490 17,556 -0.01(-1.75%)
Apr 11, 2022 0.4197 0.4580 0.3801 0.4570 38,400 +0.04(+8.81%)
Apr 08, 2022 0.3705 0.4410 0.3705 0.4200 26,600 -0.01(-2.10%)
Apr 07, 2022 0.4430 0.4440 0.3710 0.4290 38,986 +0.01(+3.13%)
Apr 05, 2022 0.4160 200 -0.04(-8.47%)
Apr 04, 2022 0.4545 0.4545 0.3965 0.4545 26,394 +0.00(+0.00%)
Apr 01, 2022 0.4545 0.4545 0.3956 0.4545 52,889 +0.00(+0.00%)
Mar 31, 2022 0.4590 0.4590 0.3950 0.4545 8,300 -0.00(-0.76%)
Mar 30, 2022 0.3990 0.4590 0.3900 0.4580 40,813 +0.01(+2.00%)
Mar 29, 2022 0.4070 0.4490 0.3660 0.4490 4,700 +0.00(+0.00%)
Mar 28, 2022 0.4406 0.4490 0.4406 0.4490 500 -0.00(-0.11%)
Mar 24, 2022 0.4495 88 -0.00(-0.11%)
Mar 23, 2022 0.4500 0.4500 0.4200 0.4500 15,320 -0.01(-2.07%)
Mar 22, 2022 0.4290 0.4595 0.4198 0.4595 10,590 -0.00(-0.11%)
Mar 21, 2022 0.4260 0.4600 0.3922 0.4600 5,100 +0.00(+0.00%)
Mar 18, 2022 0.3894 0.4600 0.3698 0.4600 84,058 +0.07(+18.10%)
Mar 17, 2022 0.3895 0.3895 0.3895 0.3895 586 -0.00(-0.13%)
Mar 16, 2022 0.4005 0.4600 0.3194 0.3900 42,531 -0.09(-18.67%)
Mar 15, 2022 0.4000 0.4795 0.4000 0.4795 700 -0.00(-0.10%)
Mar 14, 2022 0.4900 0.4900 0.4300 0.4800 2,324 +0.06(+14.29%)
Mar 11, 2022 0.4200 0.4995 0.4000 0.4200 175,360 +0.00(+0.00%)
Mar 10, 2022 0.4950 0.5000 0.4100 0.4200 45,066 -0.07(-14.98%)
Mar 09, 2022 0.4850 0.4950 0.4126 0.4940 10,372 +0.01(+1.86%)
Mar 08, 2022 0.4850 0.4850 0.4850 0.4850 1,000 -0.01(-2.02%)
Mar 07, 2022 0.4925 0.5000 0.3910 0.4950 34,855 -0.01(-1.00%)
Mar 04, 2022 0.4995 0.5000 0.4915 0.5000 32,000 +0.00(+0.10%)
Mar 03, 2022 0.4995 0.5000 0.4800 0.4995 47,858 +0.01(+2.25%)
Mar 02, 2022 0.4888 0.4995 0.4780 0.4885 33,000 -0.01(-2.30%)
Mar 01, 2022 0.4950 0.5395 0.4781 0.5000 13,627 +0.00(+0.00%)
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%)
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.