1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Transportation and Logistics Systems Inc (QB) (TLSS)
  7. Historical

TLSS

Transportation and Logis... (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00035 1.74% 0.02045 16:00:05
Open Price Low Price High Price Close Price Prev Close
0.0203 0.0201 0.0207 0.02045 0.0201
more quote information »

TLSS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0220.0230.020.020995221,364,337-0.00155-7.05%
1 Month0.01950.03470.01820.024786338,245,0810.000954.87%
3 Months0.01420.03470.01290.021250529,983,4750.0062544.01%
6 Months0.02250.03470.01240.018832725,946,632-0.00205-9.11%
1 Year0.01390.09520.00950.030918332,303,5880.0065547.12%
3 Years2.7516.250.00950.041008728,574,629-2.73-99.26%
5 Years0.0416.250.0060.04100216,608,112-0.01955-48.88%

TLSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 0.02045 0.00035 1.74% 0.0203 0.0207 0.0201 10,257,696
Oct 18 2021 0.0201 -0.0007 -3.37% 0.021 0.02105 0.02 12,243,600
Oct 15 2021 0.0208 0.0004 1.96% 0.0203 0.0219 0.0203 11,392,448
Oct 14 2021 0.0204 -0.0016 -7.27% 0.0211 0.0219 0.02 48,549,226
Oct 13 2021 0.022 -0.0004 -1.79% 0.023 0.023 0.0206 16,435,173
Oct 12 2021 0.0224 -0.0001 -0.44% 0.022 0.023 0.0215 18,201,237
Oct 11 2021 0.0225 -0.00015 -0.66% 0.024 0.024 0.0209 16,070,192
Oct 08 2021 0.02265 0.00095 4.38% 0.022 0.0257 0.02 38,015,602
Oct 07 2021 0.0217 0.0002 0.93% 0.0229 0.023 0.0202 19,255,486
Oct 06 2021 0.0215 -0.0012 -5.29% 0.0226 0.023 0.0208 13,240,131
Oct 05 2021 0.0227 -0.00245 -9.74% 0.025 0.025 0.0202 34,354,997
Oct 04 2021 0.02515 -0.00175 -6.51% 0.0269 0.0269 0.0229 32,460,656
Oct 01 2021 0.0269 0.0002 0.75% 0.0275 0.029 0.0221 61,400,890
Sep 30 2021 0.0267 -0.0029 -9.8% 0.0305 0.031 0.026 70,326,150
Sep 29 2021 0.0296 0.0016 5.71% 0.029 0.0347 0.0262 122,080,495
Sep 28 2021 0.028 0.005 21.74% 0.0239 0.028 0.0233 93,605,024
Sep 27 2021 0.023 0.0021 10.05% 0.021 0.023 0.0206 73,891,296
Sep 24 2021 0.0209 0.00 0.0% 0.0214 0.0215 0.0202 18,073,279
Sep 23 2021 0.0209 -0.0004 -1.88% 0.0215 0.0219 0.0203 26,153,424
Sep 22 2021 0.0213 0.0017 8.67% 0.0192 0.0219 0.019005 23,440,086
Sep 21 2021 0.0196 0.0012 6.52% 0.0195 0.0198 0.0182 15,712,219
Sep 20 2021 0.0184 -0.0012 -6.12% 0.02 0.02 0.018 45,348,492
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.