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

International Land Alliance Inc (OP: ILAL )

0.0497 -0.0103 (-17.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 1.400 1.480 1.275 1.375 44,511 -0.02(-1.26%)
Mar 30, 2021 1.380 1.470 1.200 1.393 62,815 +0.00(+0.22%)
Mar 29, 2021 1.350 1.440 1.300 1.390 12,070 -0.04(-2.80%)
Mar 26, 2021 1.420 1.460 1.310 1.430 20,700 +0.01(+0.70%)
Mar 25, 2021 1.350 1.420 1.290 1.420 20,501 +0.02(+1.43%)
Mar 24, 2021 1.510 1.510 1.300 1.400 23,588 -0.08(-5.41%)
Mar 23, 2021 1.460 1.500 1.190 1.480 24,832 +0.02(+1.37%)
Mar 22, 2021 1.480 1.550 1.380 1.460 37,153 -0.02(-1.35%)
Mar 19, 2021 1.520 1.550 1.250 1.480 30,900 +0.08(+5.71%)
Mar 18, 2021 1.460 1.540 1.250 1.400 131,236 -0.03(-2.10%)
Mar 17, 2021 1.540 1.620 1.380 1.430 51,746 -0.11(-7.44%)
Mar 16, 2021 1.500 1.680 1.370 1.545 64,302 +0.04(+3.00%)
Mar 15, 2021 1.490 1.550 1.440 1.500 71,863 +0.00(+0.00%)
Mar 12, 2021 1.320 1.510 1.250 1.500 79,000 +0.18(+13.64%)
Mar 11, 2021 1.320 1.430 1.240 1.320 36,734 +0.00(+0.00%)
Mar 10, 2021 1.390 1.410 1.230 1.320 36,526 -0.06(-4.35%)
Mar 09, 2021 1.410 1.430 1.230 1.380 16,923 -0.04(-2.82%)
Mar 08, 2021 1.330 1.450 1.160 1.420 22,050 +0.09(+6.77%)
Mar 05, 2021 1.440 1.440 1.050 1.330 60,400 -0.10(-6.99%)
Mar 04, 2021 1.490 1.490 1.100 1.430 80,251 -0.04(-2.72%)
Mar 03, 2021 1.490 1.510 1.275 1.470 34,487 +0.03(+2.08%)
Mar 02, 2021 1.410 1.500 1.360 1.440 48,689 +0.08(+5.73%)
Mar 01, 2021 1.570 1.570 1.250 1.362 72,343 -0.19(-12.13%)
Feb 26, 2021 1.560 1.570 1.350 1.550 77,400 +0.01(+0.65%)
Feb 25, 2021 1.480 1.550 1.300 1.540 84,927 +0.06(+4.23%)
Feb 24, 2021 1.400 1.570 1.300 1.478 121,265 +0.08(+5.54%)
Feb 23, 2021 1.300 1.520 1.000 1.400 63,412 -0.14(-9.09%)
Feb 22, 2021 1.540 1.580 1.350 1.540 161,570 +0.00(+0.00%)
Feb 19, 2021 1.370 1.840 1.365 1.540 306,600 +0.20(+14.93%)
Feb 18, 2021 1.220 1.350 1.130 1.340 57,357 +0.00(+0.00%)
Feb 17, 2021 1.260 1.340 1.250 1.340 106,570 +0.06(+5.06%)
Feb 16, 2021 1.290 1.320 1.170 1.276 86,548 +0.03(+2.04%)
Feb 12, 2021 1.190 1.270 1.090 1.250 199,300 +0.05(+4.17%)
Feb 11, 2021 1.190 1.210 1.175 1.200 143,968 +0.02(+1.69%)
Feb 10, 2021 1.010 1.240 0.9950 1.180 579,605 +0.18(+18.00%)
Feb 09, 2021 0.8500 1.000 0.5250 1.000 88,287 +0.15(+17.65%)
Feb 08, 2021 0.6550 0.8500 0.6500 0.8500 187,122 +0.15(+21.43%)
Feb 05, 2021 0.6500 0.7500 0.6500 0.7000 262,200 +0.01(+1.45%)
Feb 04, 2021 0.6700 0.6900 0.6500 0.6900 32,031 +0.02(+3.08%)
Feb 03, 2021 0.6900 0.6900 0.6200 0.6694 5,760 +0.01(+1.44%)
Feb 02, 2021 0.6600 0.6800 0.6420 0.6599 7,415 +0.01(+1.52%)
Feb 01, 2021 0.6500 0.7400 0.6500 0.6500 29,854 -0.06(-9.01%)
Jan 29, 2021 0.6999 0.7400 0.6200 0.7144 35,400 -0.02(-2.12%)
Jan 28, 2021 0.7200 0.7300 0.6601 0.7299 25,814 +0.01(+1.40%)
Jan 27, 2021 0.7150 0.7200 0.7000 0.7198 22,800 +0.01(+1.38%)
Jan 26, 2021 0.6600 0.7600 0.6500 0.7100 64,327 +0.08(+12.70%)
Jan 25, 2021 0.6200 0.6600 0.5700 0.6300 46,749 +0.01(+1.61%)
Jan 22, 2021 0.6199 0.6200 0.5300 0.6200 116,100 -0.01(-1.59%)
Jan 21, 2021 0.5800 0.6300 0.5770 0.6300 15,876 +0.05(+8.62%)
Jan 20, 2021 0.6100 0.6300 0.5800 0.5800 52,234 -0.03(-4.92%)
Jan 19, 2021 0.5800 0.6100 0.5601 0.6100 32,500 -0.02(-2.40%)
Jan 15, 2021 0.6250 0.6250 0.6250 0.6250 200 +0.00(+0.00%)
Jan 14, 2021 0.6000 0.6250 0.5500 0.6250 77,210 +0.03(+4.17%)
Jan 13, 2021 0.6100 0.6100 0.5020 0.6000 35,182 +0.08(+15.41%)
Jan 12, 2021 0.5999 0.6000 0.5133 0.5199 20,700 -0.10(-16.15%)
Jan 11, 2021 0.5751 0.6299 0.5100 0.6200 16,160 +0.04(+7.81%)
Jan 08, 2021 0.4700 0.6000 0.4700 0.5751 77,500 +0.00(+0.02%)
Jan 07, 2021 0.6300 0.6300 0.4553 0.5750 74,108 +0.06(+12.13%)
Jan 06, 2021 0.3700 0.5385 0.3535 0.5128 58,837 +0.13(+34.95%)
Jan 05, 2021 0.3750 0.3800 0.3600 0.3800 27,779 +0.01(+1.88%)
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.