International Land Alliance, Inc. (ILAL)
OTCMKTS
· Delayed Price · Currency is USD
0.1550
+0.0050 (3.33%)
May 27, 2025, 3:59 PM EDT
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 234,400 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.62% | 12,700 |
| May 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.13% | 94,154 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.87% | 130,320 |
| May 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.68% | 56,188 |
| May 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.62% | 43,800 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.27% | 259,190 |
| May 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.93% | 19,100 |
| May 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.52% | 57,750 |
| May 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.01% | 69,600 |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.44% | 154,111 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 141,675 |
| May 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.19% | 158,096 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.13% | 1,227 |
| May 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.78% | 130,555 |
| May 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.84% | 29,102 |
| May 1, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 3.61% | 289,702 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.42% | 61,338 |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.06% | 180,630 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 97,710 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 353,763 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 46,255 |
| Apr 23, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 6.25% | 707,251 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | - | 8,613 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.96% | 4,747 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | - | 17,504 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | - | 20,645 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 8,500 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.71% | 1,000 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,705 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | - | 23,175 |
| Apr 9, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | -5.03% | 40,228 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | 0.56% | 32,240 |
| Apr 7, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 11.95% | 24,500 |
| Apr 4, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | - | 1,710 |
| Apr 3, 2025 | 0.13 | 0.16 | 0.12 | 0.16 | 0.16 | 13.57% | 41,877 |
| Apr 2, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 7,000 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.70% | 11,300 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 11,681 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,923 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.38% | 86,700 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.40% | 31,200 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 35,070 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 57,500 |
| Mar 21, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 59,700 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 24,810 |
| Mar 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -8.33% | 23,209 |
| Mar 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.59% | 96,700 |
| Mar 17, 2025 | 0.15 | 0.17 | 0.12 | 0.17 | 0.17 | 12.67% | 90,100 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 9,700 |