ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

International Land Alliance Inc (OP:ILAL)

0.1490 -0.0060 (-3.87%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 0.1700 0.1700 0.1000 0.1490 1,080,469 -0.01(-3.87%)
Dec 02, 2025 0.1399 0.1799 0.1360 0.1550 318,830 +0.01(+10.71%)
Dec 01, 2025 0.1500 0.1500 0.1382 0.1400 5,400 +0.00(+0.00%)
Nov 28, 2025 0.1500 0.1500 0.1389 0.1400 151,400 -0.00(-3.45%)
Nov 26, 2025 0.1500 0.1500 0.1384 0.1450 157,069 +0.00(+0.14%)
Nov 25, 2025 0.1680 0.1897 0.1353 0.1448 368,145 -0.02(-11.87%)
Nov 24, 2025 0.1533 0.1680 0.1327 0.1643 542,904 +0.02(+17.36%)
Nov 21, 2025 0.1600 0.1740 0.1363 0.1400 95,400 -0.02(-12.39%)
Nov 20, 2025 0.1852 0.1948 0.1310 0.1598 300,691 -0.04(-17.97%)
Nov 19, 2025 0.1940 0.2000 0.1800 0.1948 26,703 -0.01(-2.60%)
Nov 18, 2025 0.1920 0.2000 0.1800 0.2000 36,590 +0.01(+2.56%)
Nov 17, 2025 0.1778 0.1950 0.1750 0.1950 121,774 +0.02(+8.51%)
Nov 14, 2025 0.1532 0.1797 0.1531 0.1797 316,294 +0.04(+28.36%)
Nov 13, 2025 0.1451 0.1650 0.1364 0.1400 81,799 -0.01(-9.62%)
Nov 12, 2025 0.1528 0.1651 0.1439 0.1549 267,832 -0.01(-6.18%)
Nov 11, 2025 0.1520 0.1651 0.1450 0.1651 165,550 +0.01(+7.91%)
Nov 10, 2025 0.1340 0.1534 0.1339 0.1530 11,780 +0.00(+2.00%)
Nov 07, 2025 0.1550 0.1550 0.1356 0.1500 22,190 +0.00(+0.00%)
Nov 06, 2025 0.1500 0.1550 0.1357 0.1500 68,800 +0.00(+0.00%)
Nov 05, 2025 0.1451 0.1500 0.1418 0.1500 6,442 -0.01(-3.23%)
Nov 04, 2025 0.1465 0.1550 0.1465 0.1550 38,931 -0.00(-3.06%)
Nov 03, 2025 0.1560 0.1599 0.1407 0.1599 468,143 +0.00(+0.00%)
Oct 31, 2025 0.1416 0.1599 0.1400 0.1599 145,844 +0.00(+0.00%)
Oct 30, 2025 0.1550 0.1698 0.1500 0.1599 607,500 +0.00(+3.16%)
Oct 29, 2025 0.1502 0.1556 0.1414 0.1550 64,100 -0.02(-10.92%)
Oct 28, 2025 0.1549 0.1740 0.1384 0.1740 1,850,715 +0.03(+18.45%)
Oct 27, 2025 0.1500 0.1600 0.1389 0.1469 44,622 -0.01(-8.19%)
Oct 24, 2025 0.1700 0.1750 0.1370 0.1600 1,184,730 +0.00(+0.00%)
Oct 23, 2025 0.1650 0.1650 0.1473 0.1600 48,344 +0.00(+0.00%)
Oct 22, 2025 0.1593 0.1700 0.1449 0.1600 100,250 -0.02(-11.11%)
Oct 21, 2025 0.1700 0.1800 0.1700 0.1800 382,000 +0.00(+0.00%)
Oct 20, 2025 0.1601 0.1800 0.1600 0.1800 47,400 +0.00(+0.00%)
Oct 17, 2025 0.1862 0.1907 0.1601 0.1800 34,139 +0.00(+0.00%)
Oct 16, 2025 0.1800 0.1800 0.1671 0.1800 900 +0.00(+0.00%)
Oct 15, 2025 0.1700 0.1900 0.1644 0.1800 506,866 -0.01(-6.59%)
Oct 14, 2025 0.1751 0.2000 0.1591 0.1927 127,393 -0.00(-1.18%)
Oct 13, 2025 0.2100 0.2100 0.1810 0.1950 45,800 -0.01(-2.50%)
Oct 10, 2025 0.1949 0.2400 0.1300 0.2000 868,832 -0.00(-2.44%)
Oct 09, 2025 0.2000 0.2097 0.1888 0.2050 849,945 +0.00(+2.50%)
Oct 08, 2025 0.2000 0.2100 0.1711 0.2000 413,236 +0.00(+0.00%)
Oct 07, 2025 0.1975 0.2000 0.1950 0.2000 40,980 -0.00(-2.44%)
Oct 06, 2025 0.1699 0.2100 0.1500 0.2050 1,439,224 +0.04(+20.66%)
Oct 03, 2025 0.1765 0.1800 0.1610 0.1699 94,636 -0.01(-5.61%)
Oct 02, 2025 0.1699 0.1825 0.1463 0.1800 568,131 +0.01(+9.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.