Canada Markets close in 40 mins

Transportation and Logistics Systems, Inc. (TLSS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0130-0.0000 (-0.38%)
As of 3:02PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20200.01300.01340.01290.01300.01306,145,600
Oct. 21, 20200.01300.01400.01300.01300.01308,552,800
Oct. 20, 20200.01400.01400.01300.01300.013013,328,300
Oct. 19, 20200.01400.01400.01300.01300.013016,735,900
Oct. 16, 20200.01400.01400.01300.01400.01408,791,600
Oct. 15, 20200.01600.01700.01300.01400.014021,271,500
Oct. 14, 20200.01600.01700.01500.01500.015012,060,200
Oct. 13, 20200.01700.01700.01500.01600.016014,306,500
Oct. 12, 20200.01800.01800.01600.01600.016014,307,600
Oct. 09, 20200.02000.02000.01600.01700.017037,823,700
Oct. 08, 20200.01800.02100.01800.02000.020015,108,500
Oct. 07, 20200.02100.02400.01700.01800.018032,590,300
Oct. 06, 20200.01800.02600.01800.02200.022096,822,400
Oct. 05, 20200.01600.01800.01600.01700.017022,802,100
Oct. 02, 20200.01400.01900.01300.01500.015025,646,600
Oct. 01, 20200.01300.01300.01200.01300.013010,645,700
Sep. 30, 20200.01300.01300.01200.01200.012022,827,400
Sep. 29, 20200.01300.01400.01300.01300.013012,137,600
Sep. 28, 20200.01400.01400.01300.01300.013011,475,600
Sep. 25, 20200.01400.01400.01300.01400.014011,415,500
Sep. 24, 20200.01500.01500.01300.01300.013017,210,400
Sep. 23, 20200.01500.01600.01400.01500.015018,141,400
Sep. 22, 20200.01500.01600.01400.01500.015015,134,400
Sep. 21, 20200.01400.01900.01400.01500.015033,422,500
Sep. 18, 20200.01500.01500.01200.01400.014062,758,000
Sep. 17, 20200.01600.01600.01400.01400.014036,918,100
Sep. 16, 20200.01700.01800.01500.01600.016036,604,700
Sep. 15, 20200.02000.02000.01600.01700.017042,818,800
Sep. 14, 20200.02000.02100.01900.02000.020020,234,500
Sep. 11, 20200.02100.02100.02000.02100.021014,874,700
Sep. 10, 20200.02100.02100.02000.02100.021021,996,600
Sep. 09, 20200.02100.02200.02000.02100.021010,638,200
Sep. 08, 20200.02100.02200.02000.02100.021028,313,600
Sep. 04, 20200.02300.02300.02100.02200.022017,279,700
Sep. 03, 20200.02200.02300.02100.02200.022015,309,800
Sep. 02, 20200.02100.02300.02100.02200.022019,581,000
Sep. 01, 20200.02200.02200.02100.02100.021020,325,400
Aug. 31, 20200.02400.02400.02100.02200.022024,954,600
Aug. 28, 20200.02600.02600.02300.02300.023030,061,500
Aug. 27, 20200.02600.02600.02300.02600.026022,905,200
Aug. 26, 20200.02300.02400.02100.02300.023035,271,600
Aug. 25, 20200.02400.02400.02000.02000.020036,250,300
Aug. 24, 20200.02400.02400.02100.02200.022025,804,600
Aug. 21, 20200.02300.02400.02200.02300.023042,530,200
Aug. 20, 20200.02500.02500.02300.02300.023024,388,500
Aug. 19, 20200.02900.02900.02400.02500.025029,544,600
Aug. 18, 20200.03000.03200.02500.02600.026027,831,000
Aug. 17, 20200.02500.02800.02100.02700.027084,796,100
Aug. 14, 20200.03400.03700.03200.03500.035036,096,400
Aug. 13, 20200.03800.03800.02800.03200.032034,322,400
Aug. 12, 20200.03200.03200.02500.03000.030070,075,700
Aug. 11, 20200.04500.04700.03100.03300.0330105,243,200
Aug. 10, 20200.02700.03900.02300.03900.0390146,218,600
Aug. 07, 20200.02300.02300.02000.02300.023081,602,600
Aug. 06, 20200.02500.02800.02000.02200.0220117,160,900
Aug. 05, 20200.02800.03000.02300.02400.024066,322,400
Aug. 04, 20200.03200.03200.02500.02600.026055,583,000
Aug. 03, 20200.03500.03500.02700.02900.029028,903,900
Jul. 31, 20200.02900.03800.02400.03100.031043,716,200
Jul. 30, 20200.03400.03400.02600.02900.029057,804,900
Jul. 29, 20200.03600.03700.02800.03000.030088,140,800
Jul. 28, 20200.04200.04400.03500.03500.035049,631,300
Jul. 27, 20200.04400.04500.04000.04100.041020,970,400
Jul. 24, 20200.04300.04500.04000.04200.042026,940,800
Jul. 23, 20200.05000.05300.04200.04500.045037,134,100
Jul. 22, 20200.04900.06500.04800.05000.0500104,177,300
Jul. 21, 20200.04900.05000.04900.04900.04906,044,700
Jul. 20, 20200.04900.05000.04800.04900.04905,740,300
Jul. 17, 20200.05000.05000.04800.04900.04908,383,100
Jul. 16, 20200.05000.05100.04900.04900.04906,358,200
Jul. 15, 20200.05000.05100.04800.05100.051011,142,500
Jul. 14, 20200.05000.05200.04800.04900.049011,198,500
Jul. 13, 20200.05100.05200.04800.05000.050022,074,000
Jul. 10, 20200.05400.05400.04800.05100.051023,929,400
Jul. 09, 20200.06400.06500.05400.05400.05409,799,500
Jul. 08, 20200.06000.06000.05600.05600.056014,035,600
Jul. 07, 20200.05700.06300.05500.05900.059027,122,600
Jul. 06, 20200.05200.05900.04800.05500.055043,903,000
Jul. 02, 20200.06200.06800.05100.05200.052053,510,400
Jul. 01, 20200.05100.07500.05100.06100.061058,007,700
Jun. 30, 20200.05000.06100.03000.05200.052093,684,800
Jun. 29, 20200.09800.09800.08100.08200.082020,880,300
Jun. 26, 20200.11000.11000.08900.09700.097017,403,300
Jun. 25, 20200.10000.11000.08500.10100.101025,134,300
Jun. 24, 20200.12400.12400.09600.10200.102029,005,000
Jun. 23, 20200.11700.12200.09500.11300.113033,436,200
Jun. 22, 20200.11300.13400.11300.12300.123024,742,700
Jun. 19, 20200.13500.14700.09200.11300.113085,329,700
Jun. 18, 20200.12000.14900.11200.12700.1270113,196,000
Jun. 17, 20200.08000.11400.08000.10400.104081,188,700
Jun. 16, 20200.07500.08300.07000.07800.078037,130,400
Jun. 15, 20200.06000.07200.05900.07000.070038,083,500
Jun. 12, 20200.06300.06300.05800.06000.060019,875,800
Jun. 11, 20200.06700.06700.05800.06000.060036,201,300
Jun. 10, 20200.07200.07500.05900.06700.067042,474,600
Jun. 09, 20200.07100.08200.06400.06900.069049,388,000
Jun. 08, 20200.06200.07000.05000.06900.0690118,722,400
Jun. 05, 20200.08000.08000.05900.06300.063076,107,400
Jun. 04, 20200.07500.08300.06300.07000.070089,916,900
Jun. 03, 20200.05800.10400.05200.06300.0630200,412,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...