International Land Alliance, Inc. (ILAL)
OTCMKTS
· Delayed Price · Currency is USD
0.1550
-0.0049 (-3.06%)
Jul 15, 2025, 12:54 PM EDT
ILAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.09% | 10,914 |
| Jul 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.23% | 74,305 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.97% | 19,213 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | - | 196,773 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 17,000 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.68% | 17,390 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 43,785 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.98% | 101,479 |
| Jul 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -6.56% | 40,020 |
| Jun 30, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.83% | 109,726 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 132,668 |
| Jun 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 280,966 |
| Jun 25, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.58% | 93,843 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.32% | 70,753 |
| Jun 23, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 2.72% | 973,700 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.65% | 42,572 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,450 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 6,503 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.59% | 24,100 |
| Jun 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.26% | 280,226 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 100,151 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 22,250 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 5,719 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,780 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 78,700 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 99,100 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.40% | 432,999 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 117,162 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 5,500 |
| May 30, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.30% | 75,100 |
| May 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 12,315 |
| May 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 116,500 |
| May 27, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.33% | 397,824 |
| 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 |