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

International Land Alliance Inc (OP: ILAL )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 24, 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 (%)
May 31, 2022 0.4600 0.4795 0.4450 0.4650 6,333 -0.01(-3.02%)
May 27, 2022 0.4725 0.4795 0.4600 0.4795 8,088 +0.01(+1.48%)
May 26, 2022 0.4160 0.4725 0.4148 0.4725 91,103 +0.06(+13.58%)
May 25, 2022 0.4160 0.4160 0.4160 0.4160 125 -0.00(-0.48%)
May 24, 2022 0.4295 0.4295 0.3720 0.4180 10,500 -0.01(-2.68%)
May 23, 2022 0.4000 0.4295 0.4000 0.4295 20,280 +0.03(+7.37%)
May 20, 2022 0.3875 0.4000 0.3583 0.4000 29,996 +0.01(+3.23%)
May 19, 2022 0.3310 0.3900 0.3310 0.3875 6,030 -0.00(-0.51%)
May 18, 2022 0.3995 0.3995 0.3605 0.3895 1,050 -0.01(-2.50%)
May 17, 2022 0.3995 0.3995 0.3310 0.3995 4,212 +0.00(+0.00%)
May 16, 2022 0.3995 0.3995 0.3900 0.3995 3,475 +0.01(+2.57%)
May 13, 2022 0.3645 0.3895 0.3450 0.3895 25,225 +0.02(+5.41%)
May 12, 2022 0.3200 0.3980 0.3105 0.3695 89,001 +0.01(+2.64%)
May 11, 2022 0.3159 0.4000 0.2902 0.3600 222,085 +0.03(+7.78%)
May 10, 2022 0.3050 0.3497 0.2903 0.3340 15,156 -0.02(-4.49%)
May 06, 2022 0.3497 0 +0.01(+2.85%)
May 05, 2022 0.3700 0.3910 0.3200 0.3400 24,425 -0.05(-13.15%)
May 04, 2022 0.3572 0.3988 0.3285 0.3915 18,708 +0.03(+8.84%)
May 03, 2022 0.3437 0.3600 0.3341 0.3597 18,660 -0.02(-5.54%)
May 02, 2022 0.3600 0.3895 0.3600 0.3808 8,751 +0.03(+8.80%)
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%)
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.