Canada Markets closed

Transportation and Logistics Systems, Inc. (TLSS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0225+0.0005 (+2.27%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 02, 20200.09700.10800.05000.05200.0520209,241,500
Jun. 01, 20200.17300.17900.06700.11100.1110227,125,000
May 29, 20200.22000.24500.19200.20100.201040,804,400
May 28, 20200.18900.27000.15500.20000.200091,788,700
May 27, 20200.18800.24400.14900.20100.2010103,953,900
May 26, 20200.08300.15500.08000.15000.1500145,244,400
May 22, 20200.06500.07300.05800.07000.070039,844,300
May 21, 20200.07500.07800.05000.06300.063090,223,700
May 20, 20200.04700.07300.04400.06900.069096,577,100
May 19, 20200.03400.04400.03300.04100.041076,133,600
May 18, 20200.03200.03600.02300.03100.031084,575,300
May 15, 20200.02000.02200.01600.02100.021034,765,900
May 14, 20200.02500.02500.01700.01800.018054,680,500
May 13, 20200.02300.02400.01900.02100.021048,185,700
May 12, 20200.02400.02500.01900.02300.023056,180,400
May 11, 20200.02900.03000.02200.02400.024047,333,500
May 08, 20200.02900.03200.02500.02800.028038,553,800
May 07, 20200.03400.03400.02500.02900.029047,931,500
May 06, 20200.03200.03500.02900.03100.031041,192,700
May 05, 20200.03100.03600.02800.03000.030072,538,700
May 04, 20200.03100.03700.02700.02900.029062,283,900
May 01, 20200.03000.04200.02000.02600.0260118,127,900
Apr. 30, 20200.05400.05500.02700.02900.029088,075,600
Apr. 29, 20200.06700.09400.04200.04800.0480126,462,100
Apr. 28, 20200.01700.06300.01700.06100.061086,705,800
Apr. 27, 20200.01500.01800.01300.01500.015020,723,800
Apr. 24, 20200.01600.01600.01100.01200.012019,208,700
Apr. 23, 20200.01300.01800.01100.01500.015020,685,900
Apr. 22, 20200.01300.02000.01000.01300.013028,198,200
Apr. 21, 20200.02000.02000.01000.01200.012027,501,200
Apr. 20, 20200.04000.04000.01600.02000.020018,404,700
Apr. 17, 20200.05300.06900.02700.03800.038013,418,100
Apr. 16, 20200.06800.07800.04400.05400.05408,812,400
Apr. 15, 20200.02900.06400.02500.05400.05406,850,700
Apr. 14, 20200.01600.04300.01300.02800.02804,343,900
Apr. 13, 20200.01800.01800.01300.01300.01301,533,700
Apr. 09, 20200.01300.02100.01100.01200.01201,452,900
Apr. 08, 20200.02000.02000.01300.01400.01401,763,200
Apr. 07, 20200.02300.02300.01700.01700.01701,126,300
Apr. 06, 20200.04100.04100.01700.01900.0190922,200
Apr. 03, 20200.01900.02500.01700.01700.01701,455,500
Apr. 02, 20200.03200.03200.01500.01500.01501,213,900
Apr. 01, 20200.03000.03000.02000.02700.02701,254,200
Mar. 31, 20200.03200.04000.02000.03000.03001,460,300
Mar. 30, 20200.05000.06000.03200.03500.03501,153,600
Mar. 27, 20200.05000.05000.03400.04000.0400736,600
Mar. 26, 20200.08000.10000.02700.03000.03001,161,500
Mar. 25, 20200.10500.13500.05000.06000.0600629,700
Mar. 24, 20200.09000.10000.05100.05100.0510576,900
Mar. 23, 20200.10000.14500.08500.08500.08501,114,400
Mar. 20, 20200.07000.10000.07000.08000.0800463,900
Mar. 19, 20200.11200.17000.07000.07000.07001,095,400
Mar. 18, 20200.30000.30000.11000.11000.1100200,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...