TLSS - Transportation and Logistics Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201911.0011.0011.0011.0011.00-
Jun 13, 201911.0011.0011.0011.0011.00-
Jun 12, 201911.0011.0011.0011.0011.00-
Jun 11, 201911.0011.0011.0011.0011.00-
Jun 10, 201911.0011.0011.0011.0011.00-
Jun 07, 201911.0011.0011.0011.0011.00-
Jun 06, 201911.0011.0011.0011.0011.00200
Jun 05, 201911.0011.0011.0011.0011.00-
Jun 04, 201911.0011.0011.0011.0011.00-
Jun 03, 201911.0011.0011.0011.0011.00-
May 31, 201911.0011.0011.0011.0011.00200
May 30, 201911.0011.0011.0011.0011.00100
May 29, 201911.0011.0011.0011.0011.00-
May 28, 201911.0011.0011.0011.0011.00300
May 24, 201912.0012.0012.0012.0012.00-
May 23, 201912.0012.0012.0012.0012.00100
May 22, 201911.0011.0011.0011.0011.00100
May 21, 201911.0011.0011.0011.0011.00100
May 20, 201911.0011.0011.0011.0011.00100
May 17, 201911.0011.0011.0011.0011.00-
May 16, 201911.0011.0011.0011.0011.00100
May 15, 201911.0011.0011.0011.0011.00100
May 14, 201911.0011.0011.0011.0011.00100
May 13, 201911.0011.0011.0011.0011.00200
May 10, 201911.5011.5011.5011.5011.50-
May 09, 201911.5011.5011.5011.5011.50-
May 08, 201911.5011.5011.5011.5011.50100
May 07, 201912.2512.2512.2512.2512.25200
May 06, 20198.858.858.858.858.85100
May 03, 20198.858.858.858.858.85100
May 02, 20198.858.858.858.858.85-
May 01, 20198.858.858.858.858.85-
Apr 30, 20198.858.858.858.858.85100
Apr 29, 20198.208.208.208.208.20-
Apr 26, 20198.208.208.208.208.20-
Apr 25, 20198.208.208.208.208.20-
Apr 24, 20198.208.208.208.208.20300
Apr 23, 20198.018.018.018.018.01-
Apr 22, 20198.018.018.018.018.01200
Apr 18, 20197.517.517.517.517.51100
Apr 17, 20197.517.517.517.517.51200
Apr 16, 20197.107.257.107.257.25700
Apr 15, 20196.996.996.996.996.99200
Apr 12, 20197.007.007.007.007.00200
Apr 11, 201912.8112.8112.8112.8112.81100
Apr 10, 201912.8112.8112.8112.8112.81100
Apr 09, 201912.8112.9012.8112.8112.81600
Apr 08, 201913.0014.0010.9312.8012.801,700
Apr 05, 201911.2012.5010.9912.5012.50900
Apr 04, 201910.0011.009.8011.0011.001,000
Apr 03, 20197.507.507.507.507.50200
Apr 02, 20195.007.505.005.265.26800
Apr 01, 20194.254.254.254.254.25600
Mar 29, 20194.004.004.004.004.00200
Mar 28, 20193.253.253.253.253.25100
Mar 27, 20193.253.253.253.253.25400
Mar 26, 20193.003.003.003.003.00-
Mar 25, 20192.183.022.183.003.001,800
Mar 22, 20192.052.052.052.052.05-
Mar 21, 20192.052.052.052.052.05200
Mar 20, 20192.102.100.932.102.102,500
Mar 19, 20192.102.102.102.102.10600
Mar 18, 20192.102.102.102.102.10500
Mar 15, 20191.992.101.992.102.10900
Mar 14, 20191.991.991.991.991.99-
Mar 13, 20191.991.991.991.991.99100
Mar 12, 20191.371.991.371.991.99300
Mar 11, 20191.371.371.371.371.37-
Mar 08, 20191.371.371.371.371.37-
Mar 07, 20191.371.371.371.371.37300
Mar 06, 20191.201.201.201.201.20-
Mar 05, 20191.201.201.201.201.20-
Mar 04, 20191.201.201.201.201.20-
Mar 01, 20191.201.201.201.201.20100
Feb 28, 20191.031.031.031.031.03-
Feb 27, 20191.031.031.031.031.03-
Feb 26, 20191.031.031.031.031.03100
Feb 25, 20191.031.031.031.031.03-
Feb 22, 20191.031.031.031.031.03-
Feb 21, 20191.031.031.031.031.03-
Feb 20, 20191.031.031.031.031.03100
Feb 19, 20191.031.031.031.031.03-
Feb 15, 20191.031.031.031.031.03100
Feb 14, 20191.031.031.031.031.03-
Feb 13, 20191.031.031.031.031.03-
Feb 12, 20191.031.031.031.031.03100
Feb 11, 20191.031.031.031.031.03-
Feb 08, 20191.031.031.031.031.03100
Feb 07, 20191.031.031.031.031.03-
Feb 06, 20191.031.031.031.031.03-
Feb 05, 20191.031.031.031.031.03200
Feb 04, 20191.001.001.001.001.00-
Feb 01, 20191.001.001.001.001.00-
Jan 31, 20191.001.001.001.001.00100
Jan 30, 20191.001.001.001.001.00200
Jan 29, 20191.001.001.001.001.00-
Jan 28, 20191.001.001.001.001.00-
Jan 25, 20191.001.001.001.001.00-
Jan 24, 20191.001.001.001.001.00100
Jan 23, 20191.001.001.001.001.00100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...