International Land Alliance Inc (OP: ILAL )

0.0520 +0.0009 (+1.76%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.0531 0.0550 0.0512 0.0520 87,875 +0.00(+1.76%)
Feb 16, 2024 0.0625 0.0628 0.0510 0.0511 324,051 -0.01(-21.38%)
Feb 14, 2024 0.0650 0 +0.00(+4.17%)
Feb 13, 2024 0.0612 0.0624 0.0612 0.0624 750 +0.00(+1.96%)
Feb 12, 2024 0.0645 0.0678 0.0560 0.0612 106,914 -0.01(-11.30%)
Feb 09, 2024 0.0783 0.0900 0.0600 0.0690 623,840 -0.01(-13.75%)
Feb 08, 2024 0.0850 0.0850 0.0655 0.0800 107,520 -0.01(-13.04%)
Feb 07, 2024 0.0795 0.0940 0.0750 0.0920 18,409 +0.01(+9.52%)
Feb 06, 2024 0.0799 0.0925 0.0750 0.0840 209,480 -0.01(-10.16%)
Feb 05, 2024 0.0750 0.0950 0.0700 0.0935 295,715 +0.02(+24.67%)
Feb 02, 2024 0.0800 0.0800 0.0570 0.0750 93,700 +0.01(+15.38%)
Feb 01, 2024 0.0650 0.0700 0.0567 0.0650 301,211 +0.00(+0.15%)
Jan 31, 2024 0.0675 0.0700 0.0573 0.0649 97,690 -0.01(-7.29%)
Jan 29, 2024 0.0700 0 -0.00(-5.41%)
Jan 26, 2024 0.0775 0.0980 0.0655 0.0740 548,453 -0.01(-7.50%)
Jan 25, 2024 0.0870 0.0870 0.0720 0.0800 45,605 +0.00(+0.00%)
Jan 24, 2024 0.0740 0.0800 0.0720 0.0800 3,869 +0.00(+0.00%)
Jan 23, 2024 0.0870 0.0870 0.0760 0.0800 14,787 +0.00(+0.00%)
Jan 22, 2024 0.0770 0.0850 0.0750 0.0800 47,341 -0.01(-5.88%)
Jan 19, 2024 0.0850 0.0850 0.0770 0.0850 27,300 +0.00(+0.00%)
Jan 18, 2024 0.0810 0.0850 0.0810 0.0850 2,712 +0.00(+0.00%)
Jan 17, 2024 0.0811 0.0850 0.0770 0.0850 6,300 +0.00(+0.00%)
Jan 16, 2024 0.0811 0.0850 0.0800 0.0850 4,200 -0.00(-4.49%)
Jan 12, 2024 0.0850 0.0899 0.0800 0.0890 70,436 +0.00(+4.71%)
Jan 11, 2024 0.0850 0.0899 0.0750 0.0850 87,380 +0.01(+13.33%)
Jan 10, 2024 0.1000 0.1000 0.0715 0.0750 137,010 -0.01(-16.67%)
Jan 09, 2024 0.0850 0.0900 0.0850 0.0900 752 +0.00(+0.00%)
Jan 08, 2024 0.0750 0.0990 0.0715 0.0900 19,065 +0.00(+0.00%)
Jan 05, 2024 0.0825 0.0900 0.0750 0.0900 7,400 +0.00(+1.69%)
Jan 04, 2024 0.0730 0.0900 0.0730 0.0885 4,400 -0.01(-11.50%)
Jan 03, 2024 0.0840 0.1000 0.0730 0.1000 6,100 +0.01(+12.36%)
Jan 02, 2024 0.0750 0.0890 0.0725 0.0890 7,600 +0.02(+21.92%)
Dec 29, 2023 0.1000 0.1000 0.0725 0.0730 27,050 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1000 0.0710 0.0730 62,777 -0.02(-18.89%)
Dec 27, 2023 0.1300 0.1300 0.0715 0.0900 5,700 -0.01(-10.00%)
Dec 26, 2023 0.0710 0.1000 0.0710 0.1000 4,612 -0.04(-25.93%)
Dec 22, 2023 0.0640 0.1350 0.0640 0.1350 51,205 +0.06(+69.81%)
Dec 21, 2023 0.0705 0.0900 0.0640 0.0795 6,000 +0.00(+0.00%)
Dec 20, 2023 0.0718 0.0795 0.0718 0.0795 700 +0.00(+0.00%)
Dec 19, 2023 0.0715 0.0800 0.0630 0.0795 11,405 +0.00(+0.00%)
Dec 18, 2023 0.0800 0.0850 0.0560 0.0795 80,228 -0.00(-0.63%)
Dec 15, 2023 0.0761 0.0880 0.0721 0.0800 16,445 -0.01(-10.11%)
Dec 14, 2023 0.0766 0.0900 0.0721 0.0890 49,346 -0.00(-1.11%)
Dec 13, 2023 0.0800 0.0900 0.0770 0.0900 14,027 +0.01(+12.50%)
Dec 12, 2023 0.0990 0.1100 0.0800 0.0800 30,061 -0.02(-19.19%)
Dec 11, 2023 0.1497 0.1497 0.0800 0.0990 49,338 +0.00(+1.12%)
Dec 08, 2023 0.1050 0.1050 0.0770 0.0979 17,617 -0.00(-1.11%)
Dec 07, 2023 0.1597 0.1597 0.0850 0.0990 241,954 -0.03(-23.85%)
Dec 06, 2023 0.1300 0.1300 0.1100 0.1300 5,400 -0.01(-7.08%)
Dec 05, 2023 0.1180 0.1500 0.1100 0.1399 99,215 +0.03(+24.91%)
Dec 04, 2023 0.1375 0.1590 0.1120 0.1120 151,920 -0.01(-11.11%)
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.