Other OTC - Delayed Quote • USD
International Land Alliance, Inc. (ILAL)
As of May 14 at 2:19 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 0.0391 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 82,224 |
May 13, 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 46,500 |
May 10, 2024 | 0.0350 | 0.0440 | 0.0340 | 0.0430 | 0.0430 | 95,000 |
May 9, 2024 | 0.0350 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 160,800 |
May 8, 2024 | 0.0420 | 0.0480 | 0.0350 | 0.0470 | 0.0470 | 32,900 |
May 7, 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 1,500 |
May 6, 2024 | 0.0430 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 2,500 |
May 3, 2024 | 0.0420 | 0.0490 | 0.0360 | 0.0490 | 0.0490 | 28,600 |
May 2, 2024 | 0.0350 | 0.0490 | 0.0350 | 0.0490 | 0.0490 | 200,400 |
May 1, 2024 | 0.0370 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 231,200 |
Apr 30, 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 26,100 |
Apr 29, 2024 | 0.0440 | 0.0500 | 0.0350 | 0.0380 | 0.0380 | 239,000 |
Apr 26, 2024 | 0.0650 | 0.0650 | 0.0410 | 0.0500 | 0.0500 | 65,100 |
Apr 25, 2024 | 0.0550 | 0.0650 | 0.0400 | 0.0600 | 0.0600 | 46,200 |
Apr 24, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 600 |
Apr 23, 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 400 |
Apr 22, 2024 | 0.0430 | 0.0600 | 0.0350 | 0.0600 | 0.0600 | 21,700 |
Apr 19, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 18, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,800 |
Apr 17, 2024 | 0.0500 | 0.0500 | 0.0340 | 0.0450 | 0.0450 | 30,800 |
Apr 16, 2024 | 0.0500 | 0.0650 | 0.0340 | 0.0500 | 0.0500 | 111,800 |
Apr 15, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Apr 12, 2024 | 0.0420 | 0.0650 | 0.0310 | 0.0540 | 0.0540 | 262,700 |
Apr 11, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Apr 10, 2024 | 0.0370 | 0.0420 | 0.0310 | 0.0420 | 0.0420 | 70,500 |
Apr 9, 2024 | 0.0410 | 0.0520 | 0.0350 | 0.0520 | 0.0520 | 33,300 |
Apr 8, 2024 | 0.0450 | 0.0550 | 0.0310 | 0.0490 | 0.0490 | 81,400 |
Apr 5, 2024 | 0.0430 | 0.0590 | 0.0420 | 0.0550 | 0.0550 | 74,300 |
Apr 4, 2024 | 0.0550 | 0.0550 | 0.0420 | 0.0490 | 0.0490 | 60,300 |
Apr 3, 2024 | 0.0500 | 0.0570 | 0.0300 | 0.0570 | 0.0570 | 94,300 |
Apr 2, 2024 | 0.0310 | 0.0570 | 0.0250 | 0.0530 | 0.0530 | 356,600 |
Apr 1, 2024 | 0.0290 | 0.0410 | 0.0230 | 0.0250 | 0.0250 | 706,400 |
Mar 28, 2024 | 0.0330 | 0.0420 | 0.0270 | 0.0420 | 0.0420 | 314,200 |
Mar 27, 2024 | 0.0350 | 0.0420 | 0.0300 | 0.0400 | 0.0400 | 361,100 |
Mar 26, 2024 | 0.0350 | 0.0460 | 0.0350 | 0.0400 | 0.0400 | 422,000 |
Mar 25, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 290,500 |
Mar 22, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 43,100 |
Mar 21, 2024 | 0.0400 | 0.0480 | 0.0330 | 0.0400 | 0.0400 | 395,000 |
Mar 20, 2024 | 0.0350 | 0.0400 | 0.0320 | 0.0330 | 0.0330 | 86,500 |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0310 | 0.0380 | 0.0380 | 1,788,000 |
Mar 18, 2024 | 0.0470 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 11,000 |
Mar 15, 2024 | 0.0510 | 0.0550 | 0.0410 | 0.0440 | 0.0440 | 340,300 |
Mar 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 13, 2024 | 0.0570 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 100,200 |
Mar 12, 2024 | 0.0630 | 0.0630 | 0.0520 | 0.0600 | 0.0600 | 22,500 |
Mar 11, 2024 | 0.0650 | 0.0650 | 0.0530 | 0.0530 | 0.0530 | 93,500 |
Mar 8, 2024 | 0.0740 | 0.0800 | 0.0600 | 0.0690 | 0.0690 | 263,100 |
Mar 7, 2024 | 0.0700 | 0.0860 | 0.0600 | 0.0800 | 0.0800 | 206,900 |
Mar 6, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 356,500 |
Mar 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
Mar 4, 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 28,600 |
Mar 1, 2024 | 0.0570 | 0.0570 | 0.0450 | 0.0460 | 0.0460 | 88,400 |
Feb 29, 2024 | 0.0590 | 0.0650 | 0.0470 | 0.0470 | 0.0470 | 300,800 |
Feb 28, 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 7,400 |
Feb 27, 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 21,800 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0510 | 0.0650 | 0.0650 | 8,300 |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0440 | 0.0600 | 0.0600 | 24,500 |
Feb 22, 2024 | 0.0640 | 0.0640 | 0.0430 | 0.0550 | 0.0550 | 52,200 |
Feb 21, 2024 | 0.0520 | 0.0600 | 0.0430 | 0.0600 | 0.0600 | 175,600 |
Feb 20, 2024 | 0.0530 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 87,900 |
Feb 16, 2024 | 0.0630 | 0.0630 | 0.0510 | 0.0510 | 0.0510 | 324,100 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 14, 2024 | 0.0610 | 0.0670 | 0.0600 | 0.0650 | 0.0650 | 53,300 |
Feb 13, 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 800 |
Feb 12, 2024 | 0.0650 | 0.0680 | 0.0560 | 0.0610 | 0.0610 | 106,900 |
Feb 9, 2024 | 0.0780 | 0.0900 | 0.0600 | 0.0690 | 0.0690 | 623,800 |
Feb 8, 2024 | 0.0850 | 0.0850 | 0.0660 | 0.0800 | 0.0800 | 107,500 |
Feb 7, 2024 | 0.0800 | 0.0940 | 0.0750 | 0.0920 | 0.0920 | 18,400 |
Feb 6, 2024 | 0.0800 | 0.0930 | 0.0750 | 0.0840 | 0.0840 | 209,500 |
Feb 5, 2024 | 0.0750 | 0.0950 | 0.0700 | 0.0940 | 0.0940 | 295,700 |
Feb 2, 2024 | 0.0800 | 0.0800 | 0.0570 | 0.0750 | 0.0750 | 93,700 |
Feb 1, 2024 | 0.0650 | 0.0700 | 0.0570 | 0.0650 | 0.0650 | 301,200 |
Jan 31, 2024 | 0.0680 | 0.0700 | 0.0570 | 0.0650 | 0.0650 | 97,700 |
Jan 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 29, 2024 | 0.0980 | 0.0980 | 0.0660 | 0.0700 | 0.0700 | 109,300 |
Jan 26, 2024 | 0.0780 | 0.0980 | 0.0660 | 0.0740 | 0.0740 | 548,500 |
Jan 25, 2024 | 0.0870 | 0.0870 | 0.0720 | 0.0800 | 0.0800 | 45,600 |
Jan 24, 2024 | 0.0740 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 3,900 |
Jan 23, 2024 | 0.0870 | 0.0870 | 0.0760 | 0.0800 | 0.0800 | 14,800 |
Jan 22, 2024 | 0.0770 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 47,300 |
Jan 19, 2024 | 0.0850 | 0.0850 | 0.0770 | 0.0850 | 0.0850 | 27,300 |
Jan 18, 2024 | 0.0810 | 0.0850 | 0.0810 | 0.0850 | 0.0850 | 2,700 |
Jan 17, 2024 | 0.0810 | 0.0850 | 0.0770 | 0.0850 | 0.0850 | 6,300 |
Jan 16, 2024 | 0.0810 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 4,200 |
Jan 12, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0890 | 0.0890 | 70,400 |
Jan 11, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 87,400 |
Jan 10, 2024 | 0.1000 | 0.1000 | 0.0720 | 0.0750 | 0.0750 | 137,000 |
Jan 9, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 800 |
Jan 8, 2024 | 0.0990 | 0.0990 | 0.0720 | 0.0900 | 0.0900 | 19,100 |
Jan 5, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 7,400 |
Jan 4, 2024 | 0.0730 | 0.0900 | 0.0730 | 0.0890 | 0.0890 | 4,400 |
Jan 3, 2024 | 0.0840 | 0.1000 | 0.0730 | 0.1000 | 0.1000 | 6,100 |
Jan 2, 2024 | 0.0750 | 0.0890 | 0.0730 | 0.0890 | 0.0890 | 7,600 |
Dec 29, 2023 | 0.1000 | 0.1000 | 0.0730 | 0.0730 | 0.0730 | 27,100 |
Dec 28, 2023 | 0.1000 | 0.1000 | 0.0710 | 0.0730 | 0.0730 | 62,800 |
Dec 27, 2023 | 0.1300 | 0.1300 | 0.0720 | 0.0900 | 0.0900 | 5,700 |
Dec 26, 2023 | 0.0710 | 0.1000 | 0.0710 | 0.1000 | 0.1000 | 4,600 |
Dec 22, 2023 | 0.0640 | 0.1350 | 0.0640 | 0.1350 | 0.1350 | 51,200 |
Dec 21, 2023 | 0.0900 | 0.0900 | 0.0640 | 0.0800 | 0.0800 | 6,000 |
Dec 20, 2023 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 700 |
Dec 19, 2023 | 0.0800 | 0.0800 | 0.0630 | 0.0800 | 0.0800 | 11,400 |
Dec 18, 2023 | 0.0800 | 0.0850 | 0.0560 | 0.0800 | 0.0800 | 80,200 |
Dec 15, 2023 | 0.0760 | 0.0880 | 0.0720 | 0.0800 | 0.0800 | 16,400 |
Dec 14, 2023 | 0.0770 | 0.0900 | 0.0720 | 0.0890 | 0.0890 | 49,300 |
Dec 13, 2023 | 0.0800 | 0.0900 | 0.0770 | 0.0900 | 0.0900 | 14,000 |
Dec 12, 2023 | 0.0990 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 30,100 |
Dec 11, 2023 | 0.1500 | 0.1500 | 0.0800 | 0.0990 | 0.0990 | 49,300 |
Dec 8, 2023 | 0.0980 | 0.1050 | 0.0770 | 0.0980 | 0.0980 | 17,600 |
Dec 7, 2023 | 0.1600 | 0.1600 | 0.0850 | 0.0990 | 0.0990 | 242,000 |
Dec 6, 2023 | 0.1300 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 5,400 |
Dec 5, 2023 | 0.1180 | 0.1500 | 0.1100 | 0.1400 | 0.1400 | 99,200 |
Dec 4, 2023 | 0.1380 | 0.1590 | 0.1120 | 0.1120 | 0.1120 | 151,900 |
Dec 1, 2023 | 0.1260 | 0.1490 | 0.1260 | 0.1260 | 0.1260 | 15,100 |
Nov 30, 2023 | 0.1300 | 0.1550 | 0.1300 | 0.1500 | 0.1500 | 7,700 |
Nov 29, 2023 | 0.1430 | 0.1550 | 0.1300 | 0.1550 | 0.1550 | 4,900 |
Nov 28, 2023 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | - |
Nov 27, 2023 | 0.1450 | 0.1590 | 0.1450 | 0.1590 | 0.1590 | 2,100 |
Nov 24, 2023 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | 0.1590 | - |
Nov 22, 2023 | 0.1300 | 0.1590 | 0.1300 | 0.1590 | 0.1590 | 10,300 |
Nov 21, 2023 | 0.1590 | 0.1590 | 0.1300 | 0.1590 | 0.1590 | 15,000 |
Nov 20, 2023 | 0.1430 | 0.1770 | 0.1280 | 0.1300 | 0.1300 | 83,300 |
Nov 17, 2023 | 0.1800 | 0.1800 | 0.1430 | 0.1430 | 0.1430 | 1,400 |
Nov 16, 2023 | 0.1910 | 0.1910 | 0.1430 | 0.1700 | 0.1700 | 50,200 |
Nov 15, 2023 | 0.2240 | 0.2240 | 0.1610 | 0.1960 | 0.1960 | 19,000 |
Nov 14, 2023 | 0.1980 | 0.2250 | 0.1600 | 0.2250 | 0.2250 | 71,800 |
Nov 13, 2023 | 0.2180 | 0.2180 | 0.1800 | 0.2100 | 0.2100 | 6,900 |
Nov 10, 2023 | 0.2240 | 0.2480 | 0.1610 | 0.2460 | 0.2460 | 42,700 |
Nov 9, 2023 | 0.1980 | 0.2550 | 0.1600 | 0.2480 | 0.2480 | 117,400 |
Nov 8, 2023 | 0.1800 | 0.1980 | 0.1610 | 0.1780 | 0.1780 | 48,200 |
Nov 7, 2023 | 0.1550 | 0.1800 | 0.1310 | 0.1800 | 0.1800 | 170,000 |
Nov 6, 2023 | 0.1610 | 0.1810 | 0.1520 | 0.1550 | 0.1550 | 43,100 |
Nov 3, 2023 | 0.1800 | 0.1810 | 0.1530 | 0.1810 | 0.1810 | 30,900 |
Nov 2, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,100 |
Nov 1, 2023 | 0.1850 | 0.1930 | 0.1520 | 0.1900 | 0.1900 | 99,200 |
Oct 31, 2023 | 0.1750 | 0.1900 | 0.1700 | 0.1890 | 0.1890 | 77,500 |
Oct 30, 2023 | 0.1760 | 0.1900 | 0.1500 | 0.1900 | 0.1900 | 193,500 |
Oct 27, 2023 | 0.1760 | 0.1760 | 0.1470 | 0.1540 | 0.1540 | 266,100 |
Oct 26, 2023 | 0.1650 | 0.1900 | 0.1620 | 0.1900 | 0.1900 | 48,700 |
Oct 25, 2023 | 0.1940 | 0.1940 | 0.1610 | 0.1920 | 0.1920 | 10,600 |
Oct 24, 2023 | 0.1960 | 0.2000 | 0.1570 | 0.1990 | 0.1990 | 20,600 |
Oct 23, 2023 | 0.2050 | 0.2250 | 0.2020 | 0.2250 | 0.2250 | 5,200 |
Oct 20, 2023 | 0.2150 | 0.2250 | 0.2050 | 0.2250 | 0.2250 | 4,400 |
Oct 19, 2023 | 0.2050 | 0.2250 | 0.2050 | 0.2250 | 0.2250 | 2,600 |
Oct 18, 2023 | 0.2250 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 19,000 |
Oct 17, 2023 | 0.2180 | 0.2250 | 0.2050 | 0.2250 | 0.2250 | 15,400 |
Oct 16, 2023 | 0.2060 | 0.2180 | 0.2050 | 0.2180 | 0.2180 | 38,000 |
Oct 13, 2023 | 0.2300 | 0.2300 | 0.2020 | 0.2170 | 0.2170 | 92,700 |
Oct 12, 2023 | 0.2300 | 0.2300 | 0.2020 | 0.2300 | 0.2300 | 11,300 |
Oct 11, 2023 | 0.2530 | 0.2530 | 0.2020 | 0.2020 | 0.2020 | 21,300 |
Oct 10, 2023 | 0.2450 | 0.2520 | 0.2180 | 0.2300 | 0.2300 | 191,400 |
Oct 9, 2023 | 0.2100 | 0.2550 | 0.1900 | 0.2430 | 0.2430 | 138,500 |
Oct 6, 2023 | 0.2600 | 0.2600 | 0.1960 | 0.2100 | 0.2100 | 33,500 |
Oct 5, 2023 | 0.2350 | 0.2890 | 0.2050 | 0.2300 | 0.2300 | 109,100 |
Oct 4, 2023 | 0.2400 | 0.2400 | 0.2040 | 0.2380 | 0.2380 | 30,800 |
Oct 3, 2023 | 0.2400 | 0.2540 | 0.2120 | 0.2540 | 0.2540 | 12,900 |
Oct 2, 2023 | 0.2980 | 0.2980 | 0.2200 | 0.2200 | 0.2200 | 401,100 |
Sep 29, 2023 | 0.2750 | 0.2980 | 0.2700 | 0.2980 | 0.2980 | 61,200 |
Sep 28, 2023 | 0.2950 | 0.2980 | 0.2520 | 0.2800 | 0.2800 | 63,500 |
Sep 27, 2023 | 0.2980 | 0.2980 | 0.2550 | 0.2900 | 0.2900 | 47,200 |
Sep 26, 2023 | 0.2990 | 0.2990 | 0.2770 | 0.2980 | 0.2980 | 78,100 |
Sep 25, 2023 | 0.3000 | 0.3000 | 0.2510 | 0.2990 | 0.2990 | 123,400 |
Sep 22, 2023 | 0.2930 | 0.3100 | 0.2930 | 0.2930 | 0.2930 | 56,800 |
Sep 21, 2023 | 0.2900 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 123,500 |
Sep 20, 2023 | 0.2710 | 0.3050 | 0.2710 | 0.2750 | 0.2750 | 122,900 |
Sep 19, 2023 | 0.2570 | 0.3000 | 0.2470 | 0.2710 | 0.2710 | 87,700 |
Sep 18, 2023 | 0.2600 | 0.2900 | 0.2250 | 0.2600 | 0.2600 | 241,600 |
Sep 15, 2023 | 0.3000 | 0.3050 | 0.2600 | 0.2870 | 0.2870 | 51,600 |
Sep 14, 2023 | 0.3200 | 0.3380 | 0.2900 | 0.3010 | 0.3010 | 189,800 |
Sep 13, 2023 | 0.2890 | 0.3650 | 0.2810 | 0.3100 | 0.3100 | 369,000 |
Sep 12, 2023 | 0.2550 | 0.2890 | 0.2150 | 0.2890 | 0.2890 | 292,100 |
Sep 11, 2023 | 0.2080 | 0.2890 | 0.2080 | 0.2550 | 0.2550 | 381,800 |
Sep 8, 2023 | 0.1680 | 0.2250 | 0.1680 | 0.2090 | 0.2090 | 444,400 |
Sep 7, 2023 | 0.1300 | 0.1880 | 0.1200 | 0.1740 | 0.1740 | 377,900 |
Sep 6, 2023 | 0.0980 | 0.1350 | 0.0980 | 0.1330 | 0.1330 | 290,200 |
Sep 5, 2023 | 0.0520 | 0.0950 | 0.0500 | 0.0920 | 0.0920 | 964,800 |
Sep 1, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 34,000 |
Aug 31, 2023 | 0.0650 | 0.0650 | 0.0520 | 0.0600 | 0.0600 | 26,600 |
Aug 30, 2023 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 31,900 |
Aug 29, 2023 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 0.0520 | 22,000 |
Aug 28, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 10,000 |
Aug 25, 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0670 | 0.0670 | 85,000 |
Aug 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 23, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 22, 2023 | 0.0610 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 9,000 |
Aug 21, 2023 | 0.0700 | 0.0700 | 0.0520 | 0.0700 | 0.0700 | 8,600 |
Aug 18, 2023 | 0.0650 | 0.0690 | 0.0650 | 0.0680 | 0.0680 | 21,000 |
Aug 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Aug 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 |
Aug 15, 2023 | 0.0600 | 0.0700 | 0.0580 | 0.0600 | 0.0600 | 119,300 |
Aug 14, 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 122,000 |
Aug 11, 2023 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 25,600 |
Aug 10, 2023 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 285,900 |
Aug 9, 2023 | 0.0530 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 408,600 |
Aug 8, 2023 | 0.0800 | 0.0800 | 0.0520 | 0.0520 | 0.0520 | 22,000 |
Aug 7, 2023 | 0.0800 | 0.0800 | 0.0520 | 0.0520 | 0.0520 | 4,700 |
Aug 4, 2023 | 0.0730 | 0.0800 | 0.0510 | 0.0520 | 0.0520 | 49,700 |
Aug 3, 2023 | 0.0630 | 0.0800 | 0.0510 | 0.0650 | 0.0650 | 117,200 |
Aug 2, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Aug 1, 2023 | 0.0690 | 0.0930 | 0.0510 | 0.0930 | 0.0930 | 18,900 |
Jul 31, 2023 | 0.0600 | 0.0940 | 0.0520 | 0.0940 | 0.0940 | 15,900 |
Jul 28, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 12,400 |
Jul 27, 2023 | 0.0710 | 0.0710 | 0.0520 | 0.0700 | 0.0700 | 170,900 |
Jul 26, 2023 | 0.0790 | 0.0880 | 0.0790 | 0.0880 | 0.0880 | 600 |
Jul 25, 2023 | 0.0610 | 0.0980 | 0.0610 | 0.0800 | 0.0800 | 17,400 |
Jul 24, 2023 | 0.0750 | 0.0980 | 0.0710 | 0.0980 | 0.0980 | 11,500 |
Jul 21, 2023 | 0.0600 | 0.0980 | 0.0600 | 0.0980 | 0.0980 | 900 |
Jul 20, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jul 19, 2023 | 0.0710 | 0.1100 | 0.0700 | 0.1000 | 0.1000 | 3,500 |
Jul 18, 2023 | 0.0780 | 0.1000 | 0.0750 | 0.1000 | 0.1000 | 19,600 |
Jul 17, 2023 | 0.1080 | 0.1350 | 0.0800 | 0.1350 | 0.1350 | 3,900 |
Jul 14, 2023 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 200 |
Jul 13, 2023 | 0.0830 | 0.1290 | 0.0760 | 0.1130 | 0.1130 | 33,000 |
Jul 12, 2023 | 0.0760 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 55,600 |
Jul 11, 2023 | 0.0750 | 0.1000 | 0.0750 | 0.0900 | 0.0900 | 7,300 |
Jul 10, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 |
Jul 7, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jul 6, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 200 |
Jul 5, 2023 | 0.0780 | 0.0780 | 0.0730 | 0.0730 | 0.0730 | 40,100 |
Jul 3, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jun 30, 2023 | 0.0900 | 0.1200 | 0.0800 | 0.0900 | 0.0900 | 63,400 |
Jun 29, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Jun 28, 2023 | 0.0860 | 0.1200 | 0.0860 | 0.1200 | 0.1200 | 3,400 |
Jun 27, 2023 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | - |
Jun 26, 2023 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | - |
Jun 23, 2023 | 0.0950 | 0.1290 | 0.0950 | 0.1290 | 0.1290 | 4,000 |
Jun 22, 2023 | 0.1200 | 0.1340 | 0.1010 | 0.1300 | 0.1300 | 16,000 |
Jun 21, 2023 | 0.1480 | 0.1480 | 0.1100 | 0.1100 | 0.1100 | 12,900 |
Jun 20, 2023 | 0.1350 | 0.1480 | 0.1350 | 0.1480 | 0.1480 | 10,800 |
Jun 16, 2023 | 0.1340 | 0.1730 | 0.1310 | 0.1530 | 0.1530 | 329,700 |
Jun 15, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jun 14, 2023 | 0.1250 | 0.1500 | 0.1230 | 0.1500 | 0.1500 | 79,000 |
Jun 13, 2023 | 0.1070 | 0.1250 | 0.1070 | 0.1250 | 0.1250 | 700 |
Jun 12, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Jun 9, 2023 | 0.1250 | 0.1250 | 0.0900 | 0.1250 | 0.1250 | 14,800 |
Jun 8, 2023 | 0.0910 | 0.1200 | 0.0800 | 0.1200 | 0.1200 | 30,200 |
Jun 7, 2023 | 0.0900 | 0.1050 | 0.0800 | 0.1040 | 0.1040 | 27,900 |
Jun 6, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Jun 5, 2023 | 0.1000 | 0.1250 | 0.0840 | 0.1250 | 0.1250 | 45,000 |
Jun 2, 2023 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 3,500 |
Jun 1, 2023 | 0.0980 | 0.1080 | 0.0980 | 0.1000 | 0.1000 | 24,400 |
May 31, 2023 | 0.1000 | 0.1080 | 0.1000 | 0.1080 | 0.1080 | 33,200 |
May 30, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 200 |
May 26, 2023 | 0.1000 | 0.1000 | 0.0970 | 0.0970 | 0.0970 | 500 |
May 25, 2023 | 0.0900 | 0.1050 | 0.0900 | 0.0920 | 0.0920 | 50,800 |
May 24, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 10,000 |
May 23, 2023 | 0.0900 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 18,300 |
May 22, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 64,500 |
May 19, 2023 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | - |
May 18, 2023 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 200 |
May 17, 2023 | 0.0700 | 0.0970 | 0.0700 | 0.0970 | 0.0970 | 179,800 |
May 16, 2023 | 0.0700 | 0.0800 | 0.0670 | 0.0670 | 0.0670 | 55,200 |
May 15, 2023 | 0.0830 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 14,600 |
Related Tickers
YLDGF Yanlord Land Group Limited
0.3222
0.00%
CGD-R.BK Country Group Development Public Company Limited
0.3500
+2.94%
900911.SS Shanghai Jinqiao Export Processing Zone Development Co.,Ltd
0.9250
+0.11%
000023.SZ Shenzhen Universe Group Co., Ltd.
2.2600
+5.12%
RDNI3.SA RNI Negócios Imobiliários S.A.
3.5100
+0.29%
600791.SS BEH-Property Co.,Ltd.
3.7500
+3.59%
900940.SS Greattown Holdings Ltd.
0.2420
+1.26%
84R.F Glory Health Industry Limited
0.0010
0.00%
MTPP Mountain Top Properties, Inc.
0.0379
0.00%
000608.SZ Yang Guang Co.,Ltd.
1.9500
+2.63%