TLSS

Transportation and Logis... (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Transportation and Logistics Systems Inc (QB) TLSS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0013 -6.63% 0.0183 15:34:27
Open Price Low Price High Price Close Price Prev Close
0.02 0.018 0.02 0.0196
more quote information »

TLSS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0210.0260.0180.022148744,796,720-0.0027-12.86%
1 Month0.01420.0260.01310.019579440,517,4870.004128.87%
3 Months0.01580.0260.01290.017776120,905,3980.002515.82%
6 Months0.03750.0650.01240.019920224,410,964-0.0192-51.2%
1 Year0.01380.09520.00950.030797230,981,9540.004532.61%
3 Years1.1016.250.00950.04213127,321,509-1.08-98.34%
5 Years0.0416.250.0060.042122915,542,291-0.0217-54.25%

TLSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.0196 -0.00225 -10.3% 0.0217 0.023 0.0191 52,202,319
Sep 16 2021 0.02185 0.00015 0.69% 0.022 0.0235 0.0199 23,145,599
Sep 15 2021 0.0217 -0.0013 -5.65% 0.024 0.0248 0.02 22,960,991
Sep 14 2021 0.023 -0.0005 -2.13% 0.0245 0.026 0.02 39,125,633
Sep 13 2021 0.0235 0.00365 18.39% 0.021 0.0257 0.0183 86,549,058
Sep 10 2021 0.01985 0.00178 9.87% 0.0195 0.02 0.018217 39,085,088
Sep 09 2021 0.018067 -0.00043 -2.34% 0.0212 0.0212 0.0176 45,007,227
Sep 08 2021 0.0185 -0.00305 -14.15% 0.024 0.024 0.018061 76,125,634
Sep 07 2021 0.02155 0.00355 19.72% 0.0179 0.0217 0.0176 53,335,657
Sep 03 2021 0.018 0.0012 7.14% 0.0181 0.019 0.0155 23,281,433
Sep 02 2021 0.0168 -0.0032 -16.0% 0.02 0.02115 0.0165 58,523,203
Sep 01 2021 0.02 0.00495 32.89% 0.016 0.021 0.0155 168,807,018
Aug 31 2021 0.01505 0.00065 4.51% 0.015 0.0152 0.0145 17,536,676
Aug 30 2021 0.0144 0.00011 0.73% 0.0147 0.015 0.0144 9,292,435
Aug 27 2021 0.014295 -0.00001 -0.03% 0.0144 0.0147 0.0141 12,896,534
Aug 26 2021 0.0143 0.00 0.0% 0.0141 0.015 0.0131 8,792,135
Aug 25 2021 0.0143 -0.0004 -2.72% 0.015 0.015 0.0139 16,175,321
Aug 24 2021 0.0147 0.00015 1.03% 0.0143 0.015 0.0143 3,250,445
Aug 23 2021 0.01455 0.00035 2.46% 0.0142 0.015 0.0135 13,739,850
Aug 20 2021 0.0142 0.0004 2.9% 0.015 0.015 0.0137 6,542,030
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.