Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Living Application Group Inc. - Ordinary Shares (NQ: ILAG )

0.4902 +0.0195 (+4.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 17, 2024 0.4613 0.5200 0.4512 0.4902 139,058 +0.02(+4.14%)
May 16, 2024 0.4975 0.5100 0.4616 0.4707 37,845 -0.02(-3.45%)
May 15, 2024 0.5070 0.5197 0.4875 0.4875 13,015 -0.03(-6.16%)
May 14, 2024 0.4800 0.5200 0.4800 0.5195 97,256 +0.03(+6.04%)
May 13, 2024 0.4500 0.4899 0.4223 0.4899 150,508 +0.04(+8.87%)
May 10, 2024 0.4700 0.4848 0.4213 0.4500 128,120 -0.02(-4.94%)
May 09, 2024 0.4800 0.5100 0.4623 0.4734 32,132 -0.02(-3.60%)
May 08, 2024 0.4900 0.5000 0.4900 0.4911 51,668 +0.00(+0.02%)
May 07, 2024 0.5210 0.5350 0.4830 0.4910 70,809 -0.06(-10.73%)
May 06, 2024 0.5749 0.5888 0.5400 0.5500 85,744 -0.02(-3.69%)
May 03, 2024 0.5610 0.5988 0.5600 0.5711 33,132 -0.01(-1.45%)
May 02, 2024 0.5568 0.5988 0.5360 0.5795 50,504 +0.01(+2.40%)
May 01, 2024 0.5600 0.5998 0.5205 0.5659 90,734 -0.04(-7.23%)
Apr 30, 2024 0.6726 0.7472 0.5830 0.6100 216,509 -0.14(-18.36%)
Apr 29, 2024 0.6282 0.7800 0.5000 0.7472 1,014,637 +0.05(+7.88%)
Apr 26, 2024 0.5117 0.7200 0.5117 0.6926 1,377,961 +0.13(+23.02%)
Apr 25, 2024 0.7300 0.7312 0.5012 0.5630 16,469,651 +0.02(+4.26%)
Apr 24, 2024 0.5100 0.5400 0.4600 0.5400 1,975,384 +0.06(+12.27%)
Apr 23, 2024 0.4470 0.5200 0.4400 0.4810 125,204 +0.01(+2.34%)
Apr 22, 2024 0.4520 0.5500 0.4500 0.4700 110,195 +0.00(+0.00%)
Apr 19, 2024 0.4500 0.5200 0.4435 0.4700 115,704 +0.02(+3.36%)
Apr 18, 2024 0.4061 0.4600 0.4004 0.4547 91,372 +0.03(+6.84%)
Apr 17, 2024 0.4213 0.4299 0.4180 0.4256 13,921 -0.00(-1.02%)
Apr 16, 2024 0.4213 0.4352 0.4213 0.4300 6,471 -0.02(-4.23%)
Apr 15, 2024 0.4389 0.4500 0.4213 0.4490 7,950 -0.01(-2.39%)
Apr 12, 2024 0.4600 0.4799 0.4300 0.4600 45,333 -0.02(-3.97%)
Apr 11, 2024 0.4900 0.4855 0.4700 0.4790 3,871 +0.00(+0.31%)
Apr 10, 2024 0.4725 0.4885 0.4661 0.4775 11,717 +0.01(+2.98%)
Apr 09, 2024 0.4700 0.4799 0.4637 0.4637 20,848 -0.01(-1.34%)
Apr 08, 2024 0.4883 0.5100 0.4651 0.4700 7,060 -0.02(-3.75%)
Apr 05, 2024 0.4650 0.4883 0.4610 0.4883 11,466 -0.00(-0.65%)
Apr 04, 2024 0.4650 0.5000 0.4650 0.4915 12,554 +0.03(+6.85%)
Apr 03, 2024 0.4999 0.5000 0.4523 0.4600 29,366 -0.04(-7.98%)
Apr 02, 2024 0.4800 0.5050 0.4651 0.4999 37,319 +0.01(+2.86%)
Apr 01, 2024 0.4700 0.5146 0.4700 0.4860 18,284 -0.00(-0.82%)
Mar 28, 2024 0.4762 0.5146 0.4602 0.4900 66,820 +0.01(+3.11%)
Mar 27, 2024 0.5555 0.5555 0.4562 0.4752 193,465 -0.02(-4.85%)
Mar 26, 2024 0.4400 0.5000 0.4370 0.4994 197,144 +0.07(+15.18%)
Mar 25, 2024 0.4700 0.4999 0.4120 0.4336 37,735 -0.02(-3.64%)
Mar 22, 2024 0.4916 0.5190 0.4500 0.4500 29,438 -0.05(-9.87%)
Mar 21, 2024 0.4800 0.5198 0.4800 0.4993 25,684 +0.01(+2.67%)
Mar 20, 2024 0.5030 0.5300 0.4600 0.4863 25,652 -0.00(-0.96%)
Mar 19, 2024 0.5000 0.5100 0.4871 0.4910 17,540 -0.01(-1.84%)
Mar 18, 2024 0.5100 0.5110 0.4806 0.5002 24,101 -0.03(-5.62%)
Mar 15, 2024 0.5400 0.5450 0.5100 0.5300 29,014 +0.02(+3.92%)
Mar 14, 2024 0.5000 0.5499 0.5000 0.5100 40,826 +0.01(+2.00%)
Mar 13, 2024 0.4905 0.5442 0.4905 0.5000 37,562 -0.00(-0.02%)
Mar 12, 2024 0.5000 0.5239 0.4803 0.5001 43,528 -0.00(-0.95%)
Mar 11, 2024 0.4920 0.5300 0.4700 0.5049 13,088 +0.01(+2.73%)
Mar 08, 2024 0.4849 0.5003 0.4830 0.4915 31,854 +0.03(+6.82%)
Mar 07, 2024 0.5200 0.5200 0.4601 0.4601 13,004 -0.03(-6.79%)
Mar 06, 2024 0.5300 0.5300 0.4700 0.4936 53,624 -0.02(-2.99%)
Mar 05, 2024 0.4670 0.5100 0.4670 0.5088 28,542 +0.06(+12.52%)
Mar 04, 2024 0.5500 0.5500 0.4522 0.4522 34,158 -0.04(-7.71%)
Mar 01, 2024 0.4828 0.5600 0.4630 0.4900 46,208 -0.00(-0.51%)
Feb 29, 2024 0.5105 0.5271 0.4510 0.4925 60,972 -0.01(-1.72%)
Feb 28, 2024 0.5400 0.5600 0.5000 0.5011 64,447 -0.06(-10.53%)
Feb 27, 2024 0.5500 0.5994 0.5425 0.5601 116,022 -0.02(-3.43%)
Feb 26, 2024 0.7640 0.7800 0.5214 0.5800 251,511 -0.23(-28.83%)
Feb 23, 2024 0.8033 0.8390 0.7800 0.8149 43,906 -0.03(-2.99%)
Feb 22, 2024 0.8780 0.8780 0.8003 0.8400 17,541 +0.02(+2.19%)
Feb 21, 2024 0.8500 0.9100 0.8001 0.8220 186,540 -0.03(-3.67%)
Feb 20, 2024 0.8800 0.8800 0.8100 0.8533 88,401 -0.04(-4.12%)
Feb 16, 2024 0.8805 0.8950 0.8000 0.8900 238,395 +0.04(+4.71%)
Feb 15, 2024 0.8000 0.9100 0.7670 0.8500 100,318 +0.04(+4.81%)
Feb 14, 2024 0.9020 0.9300 0.8000 0.8110 327,399 -0.16(-16.39%)
Feb 13, 2024 0.7175 1.140 0.6900 0.9700 3,388,428 +0.21(+27.63%)
Feb 12, 2024 0.5899 0.8357 0.5899 0.7600 1,438,502 +0.07(+9.92%)
Feb 09, 2024 0.7156 0.9900 0.6053 0.6914 21,072,804 +0.22(+47.14%)
Feb 08, 2024 0.3835 0.4938 0.3650 0.4699 3,874,205 +0.06(+15.12%)
Feb 07, 2024 0.4462 0.4600 0.3327 0.4082 125,200 -0.05(-11.26%)
Feb 06, 2024 0.3600 0.4970 0.3511 0.4600 167,424 +0.10(+27.78%)
Feb 05, 2024 0.3899 0.3900 0.3600 0.3600 31,594 -0.03(-7.67%)
Feb 02, 2024 0.3900 0.4000 0.3760 0.3899 18,503 +0.01(+2.47%)
Feb 01, 2024 0.3899 0.3899 0.3805 0.3805 1,756 +0.00(+0.13%)
Jan 31, 2024 0.3999 0.3999 0.3800 0.3800 3,983 +0.00(+0.00%)
Jan 30, 2024 0.3800 0.3999 0.3750 0.3800 15,672 +0.00(+0.00%)
Jan 29, 2024 0.3900 0.3950 0.3800 0.3800 8,162 -0.01(-2.56%)
Jan 26, 2024 0.3900 0.4000 0.3900 0.3900 3,572 +0.00(+0.03%)
Jan 25, 2024 0.3900 0.3950 0.3500 0.3899 33,866 -0.01(-2.55%)
Jan 24, 2024 0.3950 0.4250 0.3930 0.4001 76,371 +0.01(+1.81%)
Jan 23, 2024 0.3900 0.4299 0.3900 0.3930 70,783 +0.00(+0.77%)
Jan 22, 2024 0.4836 0.4836 0.3813 0.3900 67,939 -0.10(-20.39%)
Jan 19, 2024 0.4613 0.5000 0.4606 0.4899 21,734 +0.01(+2.08%)
Jan 18, 2024 0.5299 0.5300 0.4620 0.4799 19,588 -0.04(-7.69%)
Jan 17, 2024 0.5394 0.5699 0.5000 0.5199 37,578 -0.00(-0.12%)
Jan 16, 2024 0.6600 0.6700 0.5113 0.5205 113,482 -0.17(-24.57%)
Jan 12, 2024 0.6600 0.7199 0.6600 0.6900 8,130 +0.01(+1.47%)
Jan 11, 2024 0.6700 0.7000 0.6700 0.6800 1,864 +0.00(+0.00%)
Jan 10, 2024 0.6765 0.7199 0.6750 0.6800 18,214 -0.01(-1.45%)
Jan 09, 2024 0.7250 0.7450 0.6600 0.6900 34,819 -0.01(-1.43%)
Jan 08, 2024 0.7250 0.7250 0.6800 0.7000 32,089 -0.03(-4.11%)
Jan 05, 2024 0.7562 0.7600 0.7177 0.7300 34,655 -0.03(-3.93%)
Jan 04, 2024 0.7399 0.7650 0.7200 0.7599 151,217 +0.04(+5.54%)
Jan 03, 2024 0.7100 0.7400 0.7002 0.7200 11,054 +0.00(+0.14%)
Jan 02, 2024 0.7250 0.7499 0.6900 0.7190 71,899 -0.01(-0.76%)
Dec 29, 2023 0.7000 0.7750 0.6652 0.7245 161,852 +0.00(+0.63%)
Dec 28, 2023 0.7200 0.7200 0.7000 0.7200 20,914 +0.01(+1.42%)
Dec 27, 2023 0.7000 0.7099 0.6690 0.7099 31,640 +0.01(+1.41%)
Dec 26, 2023 0.7200 0.7570 0.6827 0.7000 44,990 -0.02(-2.22%)
Dec 22, 2023 0.7390 0.7600 0.7010 0.7159 23,453 +0.01(+1.98%)
Dec 21, 2023 0.6891 0.7599 0.6891 0.7020 13,564 -0.01(-1.82%)
Dec 20, 2023 0.7100 0.7799 0.7100 0.7150 10,322 -0.02(-2.05%)
Dec 19, 2023 0.7900 0.7900 0.7201 0.7300 11,460 -0.05(-6.41%)
Dec 18, 2023 0.7400 0.7880 0.7300 0.7800 9,377 +0.03(+4.00%)
Dec 15, 2023 0.7700 0.7793 0.7500 0.7500 7,960 -0.03(-3.78%)
Dec 14, 2023 0.7560 0.7890 0.7401 0.7795 9,245 -0.01(-1.20%)
Dec 13, 2023 0.7900 0.7900 0.7333 0.7890 6,016 +0.02(+3.14%)
Dec 12, 2023 0.7900 0.7900 0.7650 0.7650 5,501 -0.02(-3.04%)
Dec 11, 2023 0.7650 0.7890 0.7460 0.7890 13,656 +0.03(+3.82%)
Dec 08, 2023 0.7500 0.7800 0.7110 0.7600 64,839 +0.05(+7.04%)
Dec 07, 2023 0.7000 0.7200 0.6900 0.7100 5,923 -0.01(-1.59%)
Dec 06, 2023 0.7060 0.7399 0.6999 0.7215 38,806 +0.00(+0.21%)
Dec 05, 2023 0.7200 0.7300 0.7000 0.7200 7,083 +0.00(+0.03%)
Dec 04, 2023 0.7300 0.7500 0.6800 0.7198 11,601 -0.03(-3.73%)
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.