Transportation and Logistics Systems, Inc. (TLSS)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0002

+0.0001

(+100.00%)

At close: 03:56PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	23,803,876
Apr 30, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	12,035,954
Apr 29, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	8,285,740
Apr 26, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	13,181,628
Apr 25, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	24,919,979
Apr 24, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	6,521,100
Apr 23, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	26,746,751
Apr 22, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	16,402,605
Apr 19, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	23,626,614
Apr 18, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	45,052,672
Apr 17, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	29,965,400
Apr 16, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	27,133,950
Apr 15, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	21,311,700
Apr 12, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	16,224,410
Apr 11, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	67,987,905
Apr 10, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	6,053,154
Apr 09, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	6,352,534
Apr 08, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	22,239,044
Apr 05, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	28,645,507
Apr 04, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	9,509,829
Apr 03, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	35,714,440
Apr 02, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	30,276,978
Apr 01, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	131,838,108
Mar 28, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	9,591,378
Mar 27, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	45,019,332
Mar 26, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	27,592,965
Mar 25, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	62,970,064
Mar 22, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	51,905,050
Mar 21, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	54,081,566
Mar 20, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	22,700,192
Mar 19, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	15,149,538
Mar 18, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	39,533,959
Mar 15, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	39,606,276
Mar 14, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	22,618,095
Mar 13, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	17,363,532
Mar 12, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	12,744,846
Mar 11, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	12,004,477
Mar 08, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	28,079,103
Mar 07, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	13,696,831
Mar 06, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	20,141,698
Mar 05, 2024	0.0002	0.0003	0.0001	0.0002	0.0002	31,381,771
Mar 04, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	35,736,320
Mar 01, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	53,495,887
Feb 29, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	23,676,459
Feb 28, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	38,716,886
Feb 27, 2024	0.0002	0.0003	0.0001	0.0003	0.0003	195,325,652
Feb 26, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	42,917,483
Feb 23, 2024	0.0001	0.0002	0.0001	0.0001	0.0001	50,035,937
Feb 22, 2024	0.0002	0.0003	0.0001	0.0002	0.0002	107,818,292
Feb 21, 2024	0.0004	0.0005	0.0001	0.0002	0.0002	581,109,825
Feb 20, 2024	0.0005	0.0006	0.0003	0.0004	0.0004	90,179,910
Feb 16, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	2,197,384
Feb 15, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	6,227,392
Feb 14, 2024	0.0007	0.0007	0.0005	0.0006	0.0006	33,680,135
Feb 13, 2024	0.0005	0.0008	0.0005	0.0006	0.0006	23,806,587
Feb 12, 2024	0.0005	0.0007	0.0005	0.0006	0.0006	28,977,122
Feb 09, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	8,477,829
Feb 08, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	6,009,491
Feb 07, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	3,917,955
Feb 06, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	14,471,102
Feb 05, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	15,937,893
Feb 02, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	6,224,331
Feb 01, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	12,285,500
Jan 31, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	8,319,508
Jan 30, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	9,019,856
Jan 29, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	6,458,061
Jan 26, 2024	0.0005	0.0007	0.0005	0.0005	0.0005	21,229,793
Jan 25, 2024	0.0007	0.0007	0.0005	0.0005	0.0005	12,599,124
Jan 24, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	18,301,687
Jan 23, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	21,727,791
Jan 22, 2024	0.0009	0.0009	0.0006	0.0008	0.0008	36,868,906
Jan 19, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	15,313,066
Jan 18, 2024	0.0005	0.0008	0.0005	0.0008	0.0008	25,512,797
Jan 17, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	7,080,372
Jan 16, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	18,002,559
Jan 12, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	18,833,638
Jan 11, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	10,829,132
Jan 10, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	20,304,239
Jan 09, 2024	0.0008	0.0009	0.0006	0.0006	0.0006	31,774,664
Jan 08, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	5,773,285
Jan 05, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	11,658,755
Jan 04, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	3,660,804
Jan 03, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	12,930,682
Jan 02, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	11,650,276
Dec 29, 2023	0.0008	0.0009	0.0007	0.0008	0.0008	34,755,748
Dec 28, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	14,372,825
Dec 27, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	2,886,165
Dec 26, 2023	0.0007	0.0008	0.0007	0.0008	0.0008	3,542,717
Dec 22, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	3,677,498
Dec 21, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	6,616,509
Dec 20, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	1,867,100
Dec 19, 2023	0.0007	0.0009	0.0007	0.0008	0.0008	3,456,669
Dec 18, 2023	0.0007	0.0009	0.0007	0.0008	0.0008	7,119,157
Dec 15, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	4,303,107
Dec 14, 2023	0.0007	0.0008	0.0007	0.0008	0.0008	5,767,249
Dec 13, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	1,759,750
Dec 12, 2023	0.0007	0.0008	0.0006	0.0008	0.0008	11,099,725
Dec 11, 2023	0.0007	0.0008	0.0007	0.0008	0.0008	4,641,432
Dec 08, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	1,157,508
Dec 07, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	2,734,588
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0023(+0.31%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD79,621.09-3,655.30(-4.39%)

Transportation and Logistics Systems, Inc. (TLSS)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0023(+0.31%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
79,621.09
-3,655.30(-4.39%)