International Land Alliance, Inc. (ILAL)
OTCMKTS
· Delayed Price · Currency is USD
0.1650
+0.0200 (13.79%)
Apr 25, 2025, 4:00 PM EDT
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 39,339 |
| Mar 12, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | - | 19,915 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 10, 2025 | 0.16 | 0.19 | 0.15 | 0.17 | 0.17 | -8.11% | 13,750 |
| Mar 7, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -1.60% | 1,492 |
| Mar 6, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | - | 69,410 |
| Mar 5, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -0.48% | 10,300 |
| Mar 4, 2025 | 0.17 | 0.19 | 0.14 | 0.19 | 0.19 | -0.05% | 15,200 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -0.53% | 126,500 |
| Feb 28, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 466,686 |
| Feb 27, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 41,800 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -12.09% | 14,700 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.68% | 4,034 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.06% | 304 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | -0.06% | 11,671 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 2.87% | 3,606 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | -3.87% | 36,800 |
| Feb 18, 2025 | 0.17 | 0.19 | 0.14 | 0.18 | 0.18 | -3.72% | 24,533 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.44% | 200 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.76% | 19,868 |