TLSS - Transportation and Logistics Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20198.958.958.958.958.95-
Aug 21, 20198.798.798.798.798.79-
Aug 20, 20198.798.798.798.798.79-
Aug 19, 20198.798.798.798.798.79-
Aug 16, 20198.798.798.798.798.79-
Aug 15, 20198.798.798.798.798.79100
Aug 14, 20198.798.798.798.798.79100
Aug 13, 20198.798.798.798.798.79100
Aug 12, 20198.798.798.798.798.79-
Aug 09, 20198.798.798.798.798.79-
Aug 08, 20198.798.798.798.798.79-
Aug 07, 20198.798.798.798.798.79100
Aug 06, 20198.798.798.798.798.79100
Aug 05, 20198.798.798.798.798.79100
Aug 02, 20198.798.798.798.798.79100
Aug 01, 20198.798.798.798.798.79-
Jul 31, 20198.798.798.798.798.79100
Jul 30, 20198.798.798.798.798.79-
Jul 29, 20198.798.798.798.798.79100
Jul 26, 20198.798.798.798.798.79100
Jul 25, 20198.798.798.798.798.79100
Jul 24, 20198.798.798.798.798.79-
Jul 23, 20198.798.798.798.798.79100
Jul 22, 20198.798.798.798.798.79100
Jul 19, 20198.798.798.798.798.79100
Jul 18, 20198.798.798.798.798.79-
Jul 17, 20198.798.798.798.798.79100
Jul 16, 20198.798.798.798.798.79100
Jul 15, 20198.798.798.798.798.79100
Jul 12, 20198.958.958.958.958.95-
Jul 11, 20198.958.958.958.958.95100
Jul 10, 20199.009.008.958.958.95300
Jul 09, 20199.009.009.009.009.00-
Jul 08, 20199.009.009.009.009.00400
Jul 05, 201913.0013.0013.0013.0013.00-
Jul 03, 201913.0013.0013.0013.0013.00-
Jul 02, 201912.0013.0012.0013.0013.001,300
Jul 01, 201912.0012.0012.0012.0012.00100
Jun 28, 201912.0012.0012.0012.0012.00-
Jun 27, 201912.0012.0012.0012.0012.00-
Jun 26, 201912.0012.0012.0012.0012.00-
Jun 25, 201912.0012.0012.0012.0012.00-
Jun 24, 201912.0012.0012.0012.0012.00-
Jun 21, 201912.0012.0012.0012.0012.00-
Jun 20, 201912.0012.0012.0012.0012.00-
Jun 19, 201912.0012.0012.0012.0012.00100
Jun 18, 201912.0016.2512.0012.0012.001,000
Jun 17, 201911.0011.0011.0011.0011.00100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...