Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Transportation and Logistics Systems Inc (OP: )

N/A UNCHANGED
Last Price Updated: 11:45 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2201 0.2450 0.1918 0.2011 40,804,300 +0.00(+0.55%)
May 28, 2020 0.1891 0.2699 0.1550 0.2000 91,788,704 -0.00(-0.50%)
May 27, 2020 0.1884 0.2440 0.1490 0.2010 103,953,896 +0.05(+34.09%)
May 26, 2020 0.0829 0.1548 0.0800 0.1499 145,244,416 +0.08(+113.84%)
May 22, 2020 0.0650 0.0725 0.0580 0.0701 39,844,300 +0.01(+12.16%)
May 21, 2020 0.0749 0.0780 0.0501 0.0625 90,223,696 -0.01(-9.29%)
May 20, 2020 0.0470 0.0725 0.0440 0.0689 96,577,080 +0.03(+67.23%)
May 19, 2020 0.0340 0.0442 0.0326 0.0412 76,133,568 +0.01(+31.21%)
May 18, 2020 0.0319 0.0357 0.0230 0.0314 84,575,264 +0.01(+46.73%)
May 15, 2020 0.0204 0.0220 0.0160 0.0214 34,765,900 +0.00(+18.89%)
May 14, 2020 0.0245 0.0248 0.0170 0.0180 54,680,552 -0.00(-14.29%)
May 13, 2020 0.0229 0.0240 0.0190 0.0210 48,185,708 -0.00(-8.70%)
May 12, 2020 0.0240 0.0245 0.0190 0.0230 56,180,392 -0.00(-2.13%)
May 11, 2020 0.0290 0.0300 0.0221 0.0235 47,333,552 -0.00(-16.07%)
May 08, 2020 0.0290 0.0316 0.0250 0.0280 38,553,800 -0.00(-4.44%)
May 07, 2020 0.0337 0.0337 0.0247 0.0293 47,931,528 -0.00(-6.39%)
May 06, 2020 0.0320 0.0345 0.0285 0.0313 41,192,704 +0.00(+6.10%)
May 05, 2020 0.0305 0.0355 0.0277 0.0295 72,538,704 +0.00(+0.68%)
May 04, 2020 0.0306 0.0370 0.0270 0.0293 62,283,904 +0.00(+10.98%)
May 01, 2020 0.0302 0.0420 0.0198 0.0264 118,127,800 -0.00(-8.97%)
Apr 30, 2020 0.0540 0.0552 0.0265 0.0290 88,075,576 -0.02(-39.33%)
Apr 29, 2020 0.0670 0.0940 0.0421 0.0478 126,462,128 -0.01(-21.64%)
Apr 28, 2020 0.0170 0.0630 0.0169 0.0610 86,705,760 +0.05(+320.69%)
Apr 27, 2020 0.0150 0.0179 0.0131 0.0145 20,723,752 +0.00(+18.85%)
Apr 24, 2020 0.0160 0.0160 0.0110 0.0122 19,208,700 -0.00(-18.67%)
Apr 23, 2020 0.0132 0.0180 0.0113 0.0150 20,685,932 +0.00(+13.64%)
Apr 22, 2020 0.0127 0.0196 0.0099 0.0132 28,198,172 +0.00(+6.45%)
Apr 21, 2020 0.0200 0.0200 0.0099 0.0124 27,501,240 -0.01(-36.73%)
Apr 20, 2020 0.0395 0.0395 0.0158 0.0196 18,404,688 -0.02(-48.01%)
Apr 17, 2020 0.0530 0.0685 0.0272 0.0377 13,418,000 -0.02(-30.19%)
Apr 16, 2020 0.0680 0.0780 0.0435 0.0540 8,812,439 +0.00(+0.00%)
Apr 15, 2020 0.0290 0.0637 0.0250 0.0540 6,850,710 +0.03(+92.86%)
Apr 14, 2020 0.0159 0.0425 0.0125 0.0280 4,343,912 +0.02(+115.38%)
Apr 13, 2020 0.0179 0.0180 0.0128 0.0130 1,533,693 +0.00(+8.33%)
Apr 09, 2020 0.0129 0.0212 0.0105 0.0120 1,452,900 -0.00(-11.11%)
Apr 08, 2020 0.0200 0.0200 0.0125 0.0135 1,763,192 -0.00(-18.18%)
Apr 07, 2020 0.0234 0.0234 0.0165 0.0165 1,126,333 -0.00(-13.16%)
Apr 06, 2020 0.0415 0.0415 0.0171 0.0190 922,235 +0.00(+11.76%)
Apr 03, 2020 0.0190 0.0250 0.0170 0.0170 1,455,500 +0.00(+13.33%)
Apr 02, 2020 0.0315 0.0315 0.0150 0.0150 1,213,910 -0.01(-44.44%)
Apr 01, 2020 0.0300 0.0300 0.0198 0.0270 1,254,198 -0.00(-10.00%)
Mar 31, 2020 0.0315 0.0400 0.0201 0.0300 1,460,271 -0.01(-14.29%)
Mar 30, 2020 0.0500 0.0600 0.0318 0.0350 1,153,564 -0.00(-12.50%)
Mar 27, 2020 0.0500 0.0500 0.0340 0.0400 736,600 +0.01(+32.45%)
Mar 26, 2020 0.0800 0.1000 0.0273 0.0302 1,161,545 -0.03(-49.67%)
Mar 25, 2020 0.1050 0.1350 0.0500 0.0600 629,732 +0.01(+17.42%)
Mar 24, 2020 0.0900 0.1000 0.0511 0.0511 576,889 -0.03(-39.88%)
Mar 23, 2020 0.1000 0.1450 0.0850 0.0850 1,114,421 +0.01(+6.25%)
Mar 20, 2020 0.0700 0.1000 0.0700 0.0800 463,800 +0.01(+14.29%)
Mar 19, 2020 0.1120 0.1700 0.0700 0.0700 1,095,444 -0.04(-36.36%)
Mar 18, 2020 0.3000 0.3000 0.1100 0.1100 200,758 -0.04(-26.67%)
Mar 17, 2020 0.1500 0.2450 0.1200 0.1500 537,740 +0.02(+15.38%)
Mar 16, 2020 0.2000 0.2000 0.1299 0.1300 81,242 -0.02(-12.16%)
Mar 13, 2020 0.1900 0.1900 0.1200 0.1480 317,200 -0.01(-4.52%)
Mar 12, 2020 0.1700 0.1800 0.1100 0.1550 285,800 -0.02(-8.82%)
Mar 11, 2020 0.2000 0.2099 0.1400 0.1700 138,879 -0.03(-15.00%)
Mar 10, 2020 0.2000 0.3000 0.2000 0.2000 264,245 -0.05(-20.00%)
Mar 09, 2020 0.1700 0.2500 0.1010 0.2500 447,224 +0.08(+47.06%)
Mar 06, 2020 0.2100 0.2700 0.1501 0.1700 260,300 -0.08(-32.00%)
Mar 05, 2020 0.3000 0.3200 0.1700 0.2500 221,611 -0.10(-28.57%)
Mar 04, 2020 0.5500 0.5500 0.3000 0.3500 188,559 -0.20(-36.36%)
Mar 03, 2020 0.4500 0.6600 0.3000 0.5500 195,628 +0.30(+119.12%)
Mar 02, 2020 0.3500 0.3500 0.2359 0.2510 103,865 -0.10(-28.29%)
Feb 28, 2020 0.2613 0.4000 0.2613 0.3500 83,000 +0.00(+0.00%)
Feb 27, 2020 0.3800 0.3800 0.3500 0.3500 65,400 -0.07(-16.67%)
Feb 26, 2020 0.4000 0.4500 0.3500 0.4200 90,950 +0.12(+40.00%)
Feb 25, 2020 0.7000 0.7000 0.3000 0.3000 172,194 -0.35(-53.85%)
Feb 24, 2020 0.5500 0.6600 0.4000 0.6500 87,946 +0.10(+18.18%)
Feb 21, 2020 1.250 1.250 0.5200 0.5500 30,100 -0.90(-62.07%)
Feb 20, 2020 1.500 1.650 1.450 1.450 2,231 -0.31(-17.61%)
Feb 19, 2020 2.250 2.250 1.760 1.760 2,101 -1.15(-39.52%)
Feb 18, 2020 3.000 3.000 2.910 2.910 1,000 -0.29(-9.06%)
Feb 14, 2020 3.010 3.200 3.000 3.200 5,100 -0.15(-4.48%)
Feb 13, 2020 3.350 3.350 3.350 50 +0.00(+0.00%)
Feb 11, 2020 3.350 3.350 3.350 0 +0.10(+3.08%)
Feb 06, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 05, 2020 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Feb 03, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 31, 2020 3.250 3.250 3.250 3.250 100 -0.10(-2.99%)
Jan 30, 2020 3.350 3.350 3.350 11 +0.00(+0.00%)
Jan 29, 2020 3.250 3.350 3.250 3.350 1,000 -0.10(-2.90%)
Jan 28, 2020 3.450 3.450 3.450 50 +0.00(+0.00%)
Jan 27, 2020 3.450 3.450 3.450 5 +0.00(+0.00%)
Jan 24, 2020 3.450 3.450 3.450 3.450 100 -0.10(-2.82%)
Jan 21, 2020 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 16, 2020 3.550 3.550 3.550 0 +0.05(+1.43%)
Jan 15, 2020 3.500 3.500 3.500 8 +0.00(+0.00%)
Jan 14, 2020 3.500 3.500 3.500 1 +0.00(+0.00%)
Jan 10, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 09, 2020 3.500 3.500 3.500 8 +0.00(+0.00%)
Jan 08, 2020 3.500 3.500 3.500 3.500 160 -4.50(-56.25%)
Jan 07, 2020 8.000 8.000 8.000 11 +0.00(+0.00%)
Jan 02, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 31, 2019 8.000 8.000 8.000 8.000 100 +3.00(+60.00%)
Dec 30, 2019 5.000 5.000 5.000 29 +0.00(+0.00%)
Dec 23, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 20, 2019 5.000 5.000 3.550 5.000 600 -1.76(-26.04%)
Dec 19, 2019 6.760 6.760 6.760 1 +0.00(+0.00%)
Dec 18, 2019 6.760 6.760 6.760 40 +0.00(+0.00%)
Dec 17, 2019 6.760 6.760 6.760 4 +0.00(+0.00%)
Dec 16, 2019 6.760 6.760 6.760 1 +0.00(+0.00%)
Dec 11, 2019 6.760 6.760 6.760 0 +0.00(+0.00%)
Dec 10, 2019 6.760 6.760 6.760 1 +0.00(+0.00%)
Dec 09, 2019 6.760 6.760 6.760 8 +0.00(+0.00%)
Dec 06, 2019 6.760 6.760 6.760 6 +0.00(+0.00%)
Dec 03, 2019 6.760 6.760 6.760 0 +0.00(+0.00%)
Nov 27, 2019 6.760 6.760 6.760 0 -1.25(-15.61%)
Nov 26, 2019 8.010 8.010 8.010 34 +0.00(+0.00%)
Nov 25, 2019 8.010 8.010 8.010 8.010 102 -0.49(-5.76%)
Nov 21, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 20, 2019 8.500 8.500 8.500 4 +0.00(+0.00%)
Nov 15, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 13, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 11, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 04, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 31, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 30, 2019 7.700 7.700 8.500 1 +0.80(+10.39%)
Oct 25, 2019 7.700 7.700 7.700 0 -0.80(-9.41%)
Oct 23, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 18, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 16, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 11, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 09, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 07, 2019 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 04, 2019 8.500 8.500 8.500 8.500 100 -0.08(-0.93%)
Oct 01, 2019 8.580 8.580 8.580 0 +0.00(+0.00%)
Sep 26, 2019 8.580 8.580 8.580 0 +0.00(+0.00%)
Sep 25, 2019 8.580 8.580 8.580 4 +0.00(+0.00%)
Sep 24, 2019 8.580 8.580 8.580 75 +0.00(+0.00%)
Sep 23, 2019 8.580 8.580 8.580 2 +0.00(+0.00%)
Sep 19, 2019 8.580 8.580 8.580 0 +0.00(+0.00%)
Sep 17, 2019 8.580 8.580 8.580 0 +1.95(+29.41%)
Sep 16, 2019 6.630 6.630 6.630 8 +0.00(+0.00%)
Sep 11, 2019 6.630 6.630 6.630 0 -2.16(-24.57%)
Sep 10, 2019 8.790 8.790 8.790 36 +0.00(+0.00%)
Sep 09, 2019 8.790 8.790 8.790 83 +0.00(+0.00%)
Sep 04, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Sep 03, 2019 8.790 8.790 8.790 20 +0.00(+0.00%)
Aug 30, 2019 8.790 8.790 8.790 49 +0.00(+0.00%)
Aug 23, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Aug 22, 2019 8.790 8.790 8.790 9 +0.00(+0.00%)
Aug 21, 2019 8.790 8.790 8.790 1 +0.00(+0.00%)
Aug 16, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Aug 13, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Aug 12, 2019 8.790 8.790 8.790 1 +0.00(+0.00%)
Aug 07, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Aug 06, 2019 8.790 8.790 8.790 16 +0.00(+0.00%)
Aug 02, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Aug 01, 2019 8.790 8.790 8.790 1 +0.00(+0.00%)
Jul 31, 2019 8.790 8.790 8.790 21 +0.00(+0.00%)
Jul 30, 2019 8.790 8.790 8.790 3 +0.00(+0.00%)
Jul 26, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Jul 25, 2019 8.790 8.790 8.790 18 +0.00(+0.00%)
Jul 23, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Jul 22, 2019 8.790 8.790 8.790 20 +0.00(+0.00%)
Jul 19, 2019 8.790 8.790 8.790 14 +0.00(+0.00%)
Jul 17, 2019 8.790 8.790 8.790 0 +0.00(+0.00%)
Jul 16, 2019 8.790 8.790 8.790 60 +0.00(+0.00%)
Jul 15, 2019 8.790 8.790 8.790 8.790 100 -0.16(-1.79%)
Jul 11, 2019 8.950 8.950 8.950 0 +0.00(+0.00%)
Jul 10, 2019 8.950 9.000 8.950 8.950 300 -0.05(-0.56%)
Jul 09, 2019 9.000 9.000 9.000 1 +0.00(+0.00%)
Jul 08, 2019 9.000 9.000 9.000 9.000 405 -4.00(-30.77%)
Jul 02, 2019 13.00 13.00 13.00 0 +6.10(+88.41%)
Jul 01, 2019 6.900 6.900 6.900 6.900 100 -5.10(-42.50%)
Jun 19, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Jun 18, 2019 12.00 16.25 12.00 12.00 1,026 +1.00(+9.09%)
Jun 17, 2019 11.00 11.00 11.00 29 +0.00(+0.00%)
Jun 06, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.