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

Transportation and Logistics Systems Inc (OP: TLSS )

0.0010 UNCHANGED
Last Price Updated: 11:45 AM EDT, Sep 25, 2023 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 (%)
Mar 31, 2022 0.0107 0.0110 0.0106 0.0108 9,024,288 +0.00(+0.93%)
Mar 30, 2022 0.0110 0.0112 0.0105 0.0107 10,478,643 +0.00(+0.00%)
Mar 29, 2022 0.0113 0.0113 0.0105 0.0107 25,373,330 -0.00(-5.31%)
Mar 28, 2022 0.0114 0.0115 0.0111 0.0113 9,302,162 -0.00(-0.88%)
Mar 25, 2022 0.0115 0.0116 0.0111 0.0114 13,925,789 -0.00(-0.87%)
Mar 24, 2022 0.0116 0.0116 0.0111 0.0115 7,008,455 -0.00(-0.86%)
Mar 23, 2022 0.0113 0.0119 0.0111 0.0116 7,928,970 +0.00(+3.57%)
Mar 22, 2022 0.0111 0.0116 0.0110 0.0112 7,497,080 +0.00(+0.00%)
Mar 21, 2022 0.0114 0.0115 0.0111 0.0112 10,270,237 -0.00(-1.75%)
Mar 18, 2022 0.0114 0.0115 0.0111 0.0114 6,212,205 +0.00(+1.79%)
Mar 17, 2022 0.0110 0.0121 0.0110 0.0112 6,019,290 +0.00(+0.00%)
Mar 16, 2022 0.0112 0.0117 0.0111 0.0112 4,088,695 -0.00(-1.75%)
Mar 15, 2022 0.0120 0.0120 0.0111 0.0114 8,295,289 -0.00(-4.20%)
Mar 14, 2022 0.0114 0.0119 0.0109 0.0119 15,382,106 +0.00(+8.18%)
Mar 11, 2022 0.0112 0.0119 0.0110 0.0110 8,768,536 -0.00(-1.79%)
Mar 10, 2022 0.0117 0.0119 0.0111 0.0112 9,732,626 -0.00(-3.45%)
Mar 09, 2022 0.0113 0.0120 0.0110 0.0116 7,676,625 +0.00(+2.65%)
Mar 08, 2022 0.0118 0.0118 0.0110 0.0113 13,248,880 -0.00(-4.24%)
Mar 07, 2022 0.0117 0.0123 0.0117 0.0118 6,227,252 -0.00(-0.84%)
Mar 04, 2022 0.0119 0.0123 0.0117 0.0119 3,691,420 +0.00(+0.00%)
Mar 03, 2022 0.0130 0.0130 0.0118 0.0119 3,468,304 -0.00(-2.46%)
Mar 02, 2022 0.0122 0.0125 0.0115 0.0122 11,551,098 -0.00(-3.94%)
Mar 01, 2022 0.0126 0.0130 0.0118 0.0127 7,104,999 -0.00(-0.78%)
Feb 28, 2022 0.0130 0.0130 0.0127 0.0128 4,934,257 +0.00(+0.00%)
Feb 25, 2022 0.0128 0.0130 0.0127 0.0128 4,937,158 +0.00(+4.07%)
Feb 24, 2022 0.0120 0.0127 0.0115 0.0123 17,406,950 +0.00(+0.82%)
Feb 23, 2022 0.0130 0.0130 0.0121 0.0122 8,253,572 -0.00(-6.15%)
Feb 22, 2022 0.0136 0.0142 0.0128 0.0130 8,230,687 -0.00(-7.80%)
Feb 18, 2022 0.0141 0 +0.00(+0.71%)
Feb 17, 2022 0.0138 0.0142 0.0135 0.0140 8,333,557 +0.00(+0.72%)
Feb 16, 2022 0.0140 0.0142 0.0132 0.0139 6,845,412 -0.00(-0.71%)
Feb 15, 2022 0.0140 0.0140 0.0130 0.0140 6,753,574 +0.00(+0.72%)
Feb 14, 2022 0.0140 0.0142 0.0135 0.0139 5,370,059 -0.00(-0.71%)
Feb 11, 2022 0.0144 0.0144 0.0135 0.0140 8,515,773 -0.00(-2.78%)
Feb 10, 2022 0.0145 0.0148 0.0139 0.0144 10,529,607 -0.00(-1.37%)
Feb 09, 2022 0.0146 0.0151 0.0143 0.0146 9,126,975 +0.00(+0.00%)
Feb 08, 2022 0.0147 0.0151 0.0145 0.0146 5,472,926 -0.00(-0.68%)
Feb 07, 2022 0.0159 0.0162 0.0145 0.0147 9,959,040 -0.00(-6.96%)
Feb 04, 2022 0.0147 0.0169 0.0138 0.0158 26,127,008 +0.00(+9.72%)
Feb 03, 2022 0.0160 0.0141 0.0144 15,630,252 -0.00(-7.69%)
Feb 02, 2022 0.0166 0.0170 0.0156 0.0156 13,867,202 -0.00(-6.02%)
Feb 01, 2022 0.0164 0.0180 0.0160 0.0166 34,133,204 +0.00(+1.84%)
Jan 31, 2022 0.0164 0.0180 0.0163 33,951,780 +0.00(+0.00%)
Jan 28, 2022 0.0154 0.0163 0.0138 0.0163 27,547,704 +0.00(+16.43%)
Jan 27, 2022 0.0145 0.0150 0.0134 0.0140 32,859,650 +0.00(+12.00%)
Jan 26, 2022 0.0125 0.0135 0.0122 0.0125 10,434,752 +0.00(+4.17%)
Jan 25, 2022 0.0118 0.0124 0.0112 0.0120 5,245,170 -0.00(-3.23%)
Jan 24, 2022 0.0125 0.0130 0.0111 0.0124 19,608,044 -0.00(-4.62%)
Jan 21, 2022 0.0137 0.0137 0.0129 0.0130 3,698,483 -0.00(-5.11%)
Jan 20, 2022 0.0135 0.0147 0.0132 0.0137 1,633,364 +0.00(+3.79%)
Jan 19, 2022 0.0136 0.0140 0.0130 0.0132 3,416,763 -0.00(-4.35%)
Jan 18, 2022 0.0130 0.0140 0.0125 0.0138 6,369,857 +0.00(+4.55%)
Jan 14, 2022 0.0132 0 -0.00(-5.71%)
Jan 13, 2022 0.0140 0.0142 0.0134 0.0140 11,169,179 +0.00(+0.00%)
Jan 12, 2022 0.0142 0.0149 0.0135 0.0140 6,093,050 -0.00(-1.41%)
Jan 11, 2022 0.0155 0.0155 0.0141 0.0142 5,975,878 -0.00(-1.39%)
Jan 10, 2022 0.0153 0.0168 0.0141 0.0144 8,401,888 +0.00(+0.70%)
Jan 07, 2022 0.0135 0.0170 0.0135 0.0143 28,180,360 +0.00(+9.16%)
Jan 06, 2022 0.0122 0.0140 0.0120 0.0131 12,214,384 +0.00(+4.80%)
Jan 05, 2022 0.0125 0.0135 0.0115 0.0125 8,936,462 +0.00(+1.63%)
Jan 04, 2022 0.0127 0.0130 0.0113 0.0123 22,945,074 -0.00(-3.15%)
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.