Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Transportation and Logistics Systems Inc (PK) | TLSS | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.0004 | -2.67% | 0.0146 | 16:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 0.0146 | 0.0139 | 0.0157 | 0.0153 | 0.015 |
TLSS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0173 | 0.0187 | 0.0121 | 0.0146286 | 36,967,544 | -0.0027 | -15.61% |
| 1 Month | 0.023 | 0.0263 | 0.0121 | 0.0189712 | 26,810,688 | -0.0084 | -36.52% |
| 3 Months | 0.0512 | 0.0748 | 0.0121 | 0.0314294 | 38,981,771 | -0.0366 | -71.48% |
| 6 Months | 0.09995 | 0.2699 | 0.009895 | 0.0570197 | 45,045,369 | -0.08535 | -85.39% |
| 1 Year | 8.50 | 8.50 | 0.009895 | 0.0571516 | 34,415,441 | -8.49 | -99.83% |
| 3 Years | 0.0151 | 16.25 | 0.006 | 0.0571538 | 13,791,570 | -0.0005 | -3.31% |
| 5 Years | 0.084 | 16.25 | 0.006 | 0.0571307 | 7,319,750 | -0.0694 | -82.62% |
TLSS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2020 | 0.0146 | -0.0004 | -2.67% | 0.0153 | 0.0157 | 0.0139 | 18,141,358 |
| Sep 22 2020 | 0.015 | 0.0002 | 1.35% | 0.0145 | 0.0159 | 0.014 | 15,134,392 |
| Sep 21 2020 | 0.0148 | 0.0009 | 6.47% | 0.0138 | 0.0187 | 0.01375 | 33,422,524 |
| Sep 18 2020 | 0.0139 | -0.0003 | -2.11% | 0.0149 | 0.0149 | 0.0121 | 62,757,997 |
| Sep 17 2020 | 0.0142 | -0.0018 | -11.25% | 0.016 | 0.016 | 0.0136 | 36,918,118 |
| Sep 16 2020 | 0.016 | -0.00135 | -7.78% | 0.0173 | 0.018 | 0.0151 | 36,604,687 |
| Sep 15 2020 | 0.01735 | -0.0027 | -13.47% | 0.02 | 0.0201 | 0.016 | 42,818,790 |
| Sep 14 2020 | 0.02005 | -0.00075 | -3.61% | 0.0204 | 0.021 | 0.019 | 20,234,515 |
| Sep 11 2020 | 0.0208 | -0.0001 | -0.48% | 0.0214 | 0.0214 | 0.02 | 14,874,663 |
| Sep 10 2020 | 0.0209 | 0.0003 | 1.46% | 0.0206 | 0.0214 | 0.0201 | 21,996,580 |
| Sep 09 2020 | 0.0206 | -0.0003 | -1.44% | 0.0205 | 0.022 | 0.0201 | 10,638,229 |
| Sep 08 2020 | 0.0209 | -0.0011 | -5.0% | 0.021 | 0.02219 | 0.02 | 28,313,637 |
| Sep 04 2020 | 0.022 | -0.0003 | -1.35% | 0.0227 | 0.0227 | 0.021 | 17,279,739 |
| Sep 03 2020 | 0.0223 | 0.0005 | 2.29% | 0.022 | 0.0227 | 0.0211 | 15,309,840 |
| Sep 02 2020 | 0.0218 | 0.0006 | 2.83% | 0.0212 | 0.023 | 0.021 | 19,580,997 |
| Sep 01 2020 | 0.0212 | -0.0006 | -2.75% | 0.022 | 0.022 | 0.0208 | 20,325,442 |
| Aug 31 2020 | 0.0218 | -0.0016 | -6.84% | 0.024 | 0.024 | 0.021 | 24,954,643 |
| Aug 28 2020 | 0.0234 | -0.0022 | -8.59% | 0.0259 | 0.0263 | 0.023 | 30,061,459 |
| Aug 27 2020 | 0.0256 | 0.0024 | 10.35% | 0.0255 | 0.0256 | 0.0232 | 22,905,240 |
| Aug 26 2020 | 0.0232 | 0.0032 | 16.0% | 0.023 | 0.0235 | 0.021 | 35,271,574 |
| Aug 25 2020 | 0.02 | -0.0017 | -7.83% | 0.0237 | 0.0237 | 0.02 | 36,250,272 |
| Aug 24 2020 | 0.0217 | -0.0013 | -5.65% | 0.0237 | 0.02385 | 0.0211 | 25,804,624 |
