Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Land Alliance Inc (OP: ILAL )

0.0660 +0.0210 (+46.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0475 0.0745 0.0450 0.0660 1,379,560 +0.02(+46.67%)
May 30, 2024 0.0568 0.0568 0.0429 0.0450 438,500 -0.01(-20.35%)
May 29, 2024 0.0524 0.0565 0.0524 0.0565 950 +0.00(+0.00%)
May 28, 2024 0.0500 0.0570 0.0500 0.0565 166,577 -0.00(-0.88%)
May 24, 2024 0.0353 0.0570 0.0353 0.0570 54,891 +0.00(+0.00%)
May 23, 2024 0.0586 0.0586 0.0428 0.0570 17,154 +0.01(+26.67%)
May 22, 2024 0.0585 0.0585 0.0400 0.0450 206,672 -0.01(-10.00%)
May 21, 2024 0.0550 0.0590 0.0411 0.0500 72,326 -0.00(-9.09%)
May 20, 2024 0.0486 0.0550 0.0485 0.0550 54,635 +0.00(+2.80%)
May 17, 2024 0.0640 0.0640 0.0400 0.0535 111,187 -0.01(-14.40%)
May 16, 2024 0.0590 0.0625 0.0527 0.0625 57,162 +0.00(+5.93%)
May 15, 2024 0.0511 0.0590 0.0456 0.0590 11,847 -0.00(-1.01%)
May 14, 2024 0.0391 0.0596 0.0391 0.0596 82,224 +0.02(+38.93%)
May 13, 2024 0.0425 0.0430 0.0391 0.0429 46,500 +0.00(+0.94%)
May 10, 2024 0.0350 0.0440 0.0336 0.0425 94,976 -0.00(-4.49%)
May 09, 2024 0.0345 0.0450 0.0297 0.0445 160,799 -0.00(-5.32%)
May 08, 2024 0.0424 0.0480 0.0345 0.0470 32,936 -0.00(-3.89%)
May 07, 2024 0.0400 0.0489 0.0400 0.0489 1,500 +0.00(+0.00%)
May 06, 2024 0.0425 0.0489 0.0425 0.0489 2,500 +0.00(+0.00%)
May 03, 2024 0.0419 0.0490 0.0361 0.0489 28,625 -0.00(-0.20%)
May 02, 2024 0.0345 0.0490 0.0345 0.0490 200,377 +0.01(+22.81%)
May 01, 2024 0.0351 0.0450 0.0350 0.0399 231,249 -0.01(-19.07%)
Apr 30, 2024 0.0480 0.0493 0.0446 0.0493 26,079 +0.01(+29.74%)
Apr 29, 2024 0.0442 0.0495 0.0351 0.0380 239,005 -0.01(-23.54%)
Apr 26, 2024 0.0649 0.0650 0.0406 0.0497 65,081 -0.01(-17.17%)
Apr 25, 2024 0.0550 0.0650 0.0401 0.0600 46,175 +0.00(+9.09%)
Apr 24, 2024 0.0451 0.0550 0.0451 0.0550 600 +0.00(+0.00%)
Apr 23, 2024 0.0451 0.0550 0.0451 0.0550 350 -0.00(-8.33%)
Apr 22, 2024 0.0426 0.0600 0.0346 0.0600 21,700 +0.01(+33.33%)
Apr 18, 2024 0.0450 0 +0.00(+0.00%)
Apr 17, 2024 0.0501 0.0501 0.0340 0.0450 30,800 -0.01(-10.18%)
Apr 16, 2024 0.0500 0.0650 0.0340 0.0501 111,780 -0.00(-7.22%)
Apr 12, 2024 0.0540 0 +0.01(+27.66%)
Apr 10, 2024 0.0423 0 -0.01(-17.86%)
Apr 09, 2024 0.0413 0.0515 0.0350 0.0515 33,250 +0.00(+5.97%)
Apr 08, 2024 0.0550 0.0550 0.0309 0.0486 81,421 -0.01(-11.64%)
Apr 05, 2024 0.0490 0.0588 0.0420 0.0550 74,279 +0.01(+13.40%)
Apr 04, 2024 0.0550 0.0550 0.0420 0.0485 60,267 -0.01(-14.76%)
Apr 03, 2024 0.0497 0.0570 0.0302 0.0569 94,300 +0.00(+7.36%)
Apr 02, 2024 0.0274 0.0574 0.0252 0.0530 356,595 +0.03(+116.33%)
Apr 01, 2024 0.0291 0.0409 0.0230 0.0245 706,404 -0.02(-41.39%)
Mar 28, 2024 0.0331 0.0419 0.0270 0.0418 314,157 +0.00(+4.50%)
Mar 27, 2024 0.0351 0.0424 0.0300 0.0400 361,120 +0.00(+0.25%)
Mar 26, 2024 0.0354 0.0463 0.0351 0.0399 422,000 -0.00(-0.25%)
Mar 25, 2024 0.0445 0.0445 0.0352 0.0400 290,500 +0.00(+13.96%)
Mar 22, 2024 0.0434 0.0445 0.0351 0.0351 43,093 -0.00(-12.25%)
Mar 21, 2024 0.0400 0.0480 0.0330 0.0400 395,004 +0.01(+21.21%)
Mar 20, 2024 0.0351 0.0400 0.0322 0.0330 86,531 -0.00(-13.16%)
Mar 19, 2024 0.0500 0.0500 0.0312 0.0380 1,788,030 -0.02(-30.91%)
Mar 18, 2024 0.0468 0.0550 0.0401 0.0550 10,950 +0.01(+25.00%)
Mar 15, 2024 0.0510 0.0550 0.0411 0.0440 340,309 -0.02(-26.05%)
Mar 13, 2024 0.0595 0 -0.00(-0.83%)
Mar 12, 2024 0.0515 0.0630 0.0515 0.0600 32,877 +0.01(+14.29%)
Mar 11, 2024 0.0646 0.0649 0.0525 0.0525 93,480 -0.02(-24.35%)
Mar 08, 2024 0.0800 0.0800 0.0601 0.0694 263,124 -0.01(-13.25%)
Mar 07, 2024 0.0698 0.0856 0.0600 0.0800 206,860 +0.01(+23.08%)
Mar 06, 2024 0.0500 0.0699 0.0500 0.0650 356,460 +0.01(+30.00%)
Mar 05, 2024 0.0500 0.0500 0.0500 0.0500 200 +0.00(+3.52%)
Mar 04, 2024 0.0545 0.0545 0.0483 0.0483 28,555 +0.00(+5.00%)
Mar 01, 2024 0.0574 0.0574 0.0450 0.0460 88,405 -0.00(-2.13%)
Feb 29, 2024 0.0590 0.0650 0.0470 0.0470 300,767 -0.02(-27.69%)
Feb 28, 2024 0.0700 0.0700 0.0550 0.0650 7,400 +0.00(+0.00%)
Feb 27, 2024 0.0550 0.0650 0.0550 0.0650 21,770 +0.00(+0.00%)
Feb 26, 2024 0.0700 0.0700 0.0505 0.0650 8,300 +0.01(+8.33%)
Feb 23, 2024 0.0700 0.0700 0.0441 0.0600 24,500 +0.00(+9.09%)
Feb 22, 2024 0.0637 0.0637 0.0434 0.0550 52,200 -0.00(-8.33%)
Feb 21, 2024 0.0525 0.0600 0.0427 0.0600 175,621 +0.01(+15.38%)
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%)
Dec 01, 2023 0.1260 0.1490 0.1260 0.1260 15,126 -0.02(-16.00%)
Nov 30, 2023 0.1300 0.1550 0.1300 0.1500 7,677 -0.01(-3.23%)
Nov 29, 2023 0.1425 0.1550 0.1300 0.1550 4,938 -0.00(-2.52%)
Nov 27, 2023 0.1590 7 +0.00(+0.00%)
Nov 22, 2023 0.1590 0 +0.00(+0.00%)
Nov 21, 2023 0.1590 0.1590 0.1300 0.1590 14,974 +0.03(+22.31%)
Nov 20, 2023 0.1430 0.1770 0.1275 0.1300 83,310 -0.01(-9.09%)
Nov 17, 2023 0.1800 0.1800 0.1430 0.1430 1,350 -0.03(-15.88%)
Nov 16, 2023 0.1913 0.1913 0.1430 0.1700 50,215 -0.03(-13.22%)
Nov 15, 2023 0.2240 0.2240 0.1610 0.1959 18,987 -0.03(-12.93%)
Nov 14, 2023 0.1978 0.2250 0.1600 0.2250 71,790 +0.02(+7.14%)
Nov 13, 2023 0.2175 0.2175 0.1801 0.2100 6,900 -0.04(-14.63%)
Nov 10, 2023 0.2245 0.2477 0.1607 0.2460 42,664 -0.00(-0.69%)
Nov 09, 2023 0.1970 0.2550 0.1600 0.2477 117,353 +0.07(+39.16%)
Nov 08, 2023 0.1980 0.1980 0.1610 0.1780 48,204 -0.00(-1.06%)
Nov 07, 2023 0.1549 0.1799 0.1305 0.1799 170,019 +0.02(+16.14%)
Nov 06, 2023 0.1607 0.1809 0.1522 0.1549 43,115 -0.03(-14.37%)
Nov 03, 2023 0.1800 0.1810 0.1530 0.1809 30,902 -0.01(-4.79%)
Nov 02, 2023 0.1900 0.1900 0.1899 0.1900 1,100 +0.00(+0.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.