Intelligent Living Applic... (ILAG)
0.42
-0.00 (-0.28%)
At close: Mar 24, 2025, 3:30 PM
ILAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.41 | 0.46 | 0.41 | 0.42 | -0.02 | -4.55% | 14,220 |
| Mar 20, 2025 | 0.41 | 0.46 | 0.41 | 0.44 | 0.00 | 0.00% | 48,400 |
| Mar 19, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.00 | 0.00% | 11,818 |
| Mar 18, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.00 | 0.00% | 16,542 |
| Mar 17, 2025 | 0.41 | 0.47 | 0.40 | 0.44 | -0.03 | -6.38% | 15,527 |
| Mar 14, 2025 | 0.38 | 0.48 | 0.37 | 0.47 | 0.02 | 4.44% | 165,202 |
| Mar 13, 2025 | 0.45 | 0.48 | 0.40 | 0.45 | 0.00 | 0.00% | 105,004 |
| Mar 12, 2025 | 0.42 | 0.49 | 0.42 | 0.45 | 0.00 | 0.00% | 87,000 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.42 | 0.45 | -0.03 | -6.25% | 109,100 |
| Mar 10, 2025 | 0.48 | 0.52 | 0.46 | 0.48 | -0.03 | -5.88% | 70,400 |
| Mar 7, 2025 | 0.49 | 0.55 | 0.48 | 0.51 | 0.01 | 2.00% | 206,123 |
| Mar 6, 2025 | 0.63 | 0.68 | 0.46 | 0.50 | -0.04 | -7.41% | 1,830,500 |
| Mar 5, 2025 | 0.49 | 0.55 | 0.48 | 0.54 | 0.04 | 8.00% | 556,734 |
| Mar 4, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | 0.00 | 0.00% | 48,569 |
| Mar 3, 2025 | 0.45 | 0.53 | 0.41 | 0.50 | -0.05 | -9.09% | 164,106 |
| Feb 28, 2025 | 0.51 | 0.57 | 0.46 | 0.55 | 0.03 | 5.77% | 123,400 |
| Feb 27, 2025 | 0.58 | 0.58 | 0.41 | 0.52 | -0.04 | -7.14% | 260,831 |
| Feb 26, 2025 | 0.53 | 0.60 | 0.50 | 0.56 | -0.26 | -31.71% | 478,244 |
| Feb 25, 2025 | 0.82 | 0.84 | 0.78 | 0.82 | -0.01 | -1.20% | 46,200 |
| Feb 24, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.00 | 0.00% | 8,422 |
| Feb 21, 2025 | 0.83 | 0.84 | 0.75 | 0.83 | -0.01 | -1.19% | 12,523 |
| Feb 20, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.00 | 0.00% | 10,640 |
| Feb 19, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.02 | 2.44% | 4,200 |
| Feb 18, 2025 | 0.80 | 0.84 | 0.73 | 0.82 | 0.02 | 2.50% | 15,000 |
| Feb 14, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.02 | 2.56% | 6,245 |
| Feb 13, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.01 | 1.30% | 5,813 |
| Feb 12, 2025 | 0.80 | 0.82 | 0.74 | 0.77 | -0.02 | -2.53% | 21,400 |
| Feb 11, 2025 | 0.84 | 0.84 | 0.72 | 0.79 | -0.02 | -2.47% | 10,843 |
| Feb 10, 2025 | 0.76 | 0.83 | 0.72 | 0.81 | 0.05 | 6.58% | 18,014 |
| Feb 7, 2025 | 0.75 | 0.82 | 0.75 | 0.76 | 0.00 | 0.00% | 18,580 |
| Feb 6, 2025 | 0.85 | 0.85 | 0.68 | 0.76 | -0.04 | -5.00% | 41,800 |
| Feb 5, 2025 | 0.86 | 0.86 | 0.67 | 0.80 | -0.06 | -6.98% | 26,913 |
| Feb 4, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.02 | 2.38% | 2,778 |
| Feb 3, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.02 | 2.44% | 2,743 |
| Jan 31, 2025 | 0.87 | 0.88 | 0.82 | 0.82 | -0.01 | -1.20% | 10,278 |
| Jan 30, 2025 | 0.83 | 0.87 | 0.83 | 0.83 | -0.01 | -1.19% | 12,324 |
| Jan 29, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | -0.01 | -1.18% | 6,806 |
| Jan 28, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.02 | 2.41% | 5,929 |
| Jan 27, 2025 | 0.83 | 0.88 | 0.82 | 0.83 | -0.01 | -1.19% | 13,620 |
| Jan 24, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | -0.01 | -1.18% | 4,020 |
| Jan 23, 2025 | 0.85 | 0.88 | 0.80 | 0.85 | 0.00 | 0.00% | 19,000 |
| Jan 22, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | -0.02 | -2.30% | 4,200 |
| Jan 21, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.01 | 1.16% | 2,410 |
| Jan 17, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | -0.02 | -2.27% | 2,900 |
| Jan 16, 2025 | 0.88 | 0.88 | 0.84 | 0.88 | 0.00 | 0.00% | 754 |
| Jan 15, 2025 | 0.92 | 0.92 | 0.85 | 0.88 | 0.02 | 2.33% | 14,600 |
| Jan 14, 2025 | 0.88 | 0.89 | 0.82 | 0.86 | 0.02 | 2.38% | 37,200 |
| Jan 13, 2025 | 0.88 | 0.89 | 0.83 | 0.84 | -0.04 | -4.55% | 24,344 |
| Jan 10, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.02 | 2.33% | 4,209 |
| Jan 8, 2025 | 0.88 | 0.90 | 0.83 | 0.86 | -0.03 | -3.37% | 9,300 |