TLSS

Transportation and Logis... (PK) Historical Data

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
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
more quote information »

TLSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01730.01870.01210.014628636,967,544-0.0027-15.61%
1 Month0.0230.02630.01210.018971226,810,688-0.0084-36.52%
3 Months0.05120.07480.01210.031429438,981,771-0.0366-71.48%
6 Months0.099950.26990.0098950.057019745,045,369-0.08535-85.39%
1 Year8.508.500.0098950.057151634,415,441-8.49-99.83%
3 Years0.015116.250.0060.057153813,791,570-0.0005-3.31%
5 Years0.08416.250.0060.05713077,319,750-0.0694-82.62%

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
See More Historical Prices »


Your Recent History
USOTC
TLSS
Transporta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.