Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportation and Logistics Systems Inc (OP: )

0.0010 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 (%)
Apr 30, 2019 8.850 8.850 8.850 0 +0.65(+7.93%)
Apr 29, 2019 8.200 8.200 8.200 3 +0.00(+0.00%)
Apr 25, 2019 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 24, 2019 8.200 8.200 8.200 8.200 300 +0.19(+2.37%)
Apr 22, 2019 8.010 8.010 8.010 8.010 100 +0.50(+6.66%)
Apr 18, 2019 7.510 7.510 7.510 45 +0.00(+0.00%)
Apr 17, 2019 7.510 7.510 7.510 7.510 158 +0.26(+3.59%)
Apr 16, 2019 7.100 7.250 7.100 7.250 732 +0.26(+3.72%)
Apr 15, 2019 6.990 6.990 6.990 6.990 245 -0.01(-0.14%)
Apr 12, 2019 7.000 7.000 7.000 7.000 100 -5.81(-45.36%)
Apr 11, 2019 12.81 12.81 12.81 12 +0.00(+0.00%)
Apr 10, 2019 12.81 12.81 12.81 33 +0.00(+0.00%)
Apr 09, 2019 12.81 12.90 12.81 12.81 636 +0.01(+0.08%)
Apr 08, 2019 13.00 14.00 10.92 12.80 1,702 +0.30(+2.40%)
Apr 05, 2019 11.20 12.50 10.99 12.50 900 +1.50(+13.64%)
Apr 04, 2019 10.00 11.00 9.800 11.00 962 +3.50(+46.67%)
Apr 03, 2019 7.500 7.500 7.500 7.500 218 +2.24(+42.59%)
Apr 02, 2019 5.000 7.500 5.000 5.260 825 +1.01(+23.76%)
Apr 01, 2019 4.250 4.250 4.250 4.250 560 +0.25(+6.25%)
Mar 29, 2019 4.000 4.000 4.000 4.000 100 +0.75(+23.08%)
Mar 28, 2019 3.250 3.250 3.250 13 +0.00(+0.00%)
Mar 27, 2019 3.250 3.250 3.250 3.250 400 +0.25(+8.33%)
Mar 25, 2019 3.000 3.000 3.000 0 -4.84(-61.73%)
Mar 22, 2019 2.050 2.050 7.840 10 +5.79(+282.44%)
Mar 21, 2019 2.050 2.050 2.050 2.050 150 -0.05(-2.38%)
Mar 20, 2019 2.100 2.100 0.9300 2.100 2,514 +0.00(+0.00%)
Mar 19, 2019 2.100 2.100 2.100 2.100 580 +0.00(+0.00%)
Mar 18, 2019 2.100 2.100 2.100 2.100 495 +0.00(+0.00%)
Mar 15, 2019 1.990 2.100 1.990 2.100 800 +0.11(+5.53%)
Mar 13, 2019 1.990 1.990 1.990 0 +0.00(+0.00%)
Mar 12, 2019 1.370 1.990 1.370 1.990 300 +0.62(+45.26%)
Mar 11, 2019 1.370 1.370 1.370 2 +0.00(+0.00%)
Mar 07, 2019 1.370 1.370 1.370 0 +0.17(+14.17%)
Mar 01, 2019 1.200 1.200 1.200 0 +0.17(+16.50%)
Feb 28, 2019 1.030 1.030 1.030 1 +0.00(+0.00%)
Feb 26, 2019 1.030 1.030 1.030 0 -6.29(-85.93%)
Feb 25, 2019 7.320 7.320 7.320 7.320 100 -1.60(-17.94%)
Feb 20, 2019 8.920 8.920 8.920 0 +7.89(+766.02%)
Feb 15, 2019 1.030 1.030 1.030 0 -7.89(-88.45%)
Feb 13, 2019 8.920 8.920 8.920 0 +7.89(+766.02%)
Feb 12, 2019 1.030 1.030 1.030 6 +0.00(+0.00%)
Feb 11, 2019 1.030 1.030 1.030 1 +0.00(+0.00%)
Feb 08, 2019 1.030 1.030 1.030 10 +0.00(+0.00%)
Feb 07, 2019 1.030 1.030 1.030 1 +0.00(+0.00%)
Feb 05, 2019 1.030 1.030 1.030 0 +0.03(+3.00%)
Jan 31, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 30, 2019 1.000 1.000 1.000 1.000 201 +0.00(+0.00%)
Jan 25, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 24, 2019 1.000 1.000 1.000 84 +0.00(+0.00%)
Jan 23, 2019 1.000 1.000 1.000 1.000 100 -0.10(-9.09%)
Jan 22, 2019 1.100 1.100 1.100 1 +0.00(+0.00%)
Jan 18, 2019 1.100 1.100 1.100 2 +0.00(+0.00%)
Jan 17, 2019 1.100 1.100 1.100 45 +0.00(+0.00%)
Jan 15, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 14, 2019 1.100 1.100 1.000 1.100 702 -0.45(-29.03%)
Jan 08, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Jan 04, 2019 1.550 1.550 1.550 0 +0.05(+3.33%)
Jan 02, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 31, 2018 1.500 1.500 1.500 5 +0.00(+0.00%)
Dec 28, 2018 1.500 1.500 1.500 10 +0.00(+0.00%)
Dec 27, 2018 1.500 1.500 1.500 6 +0.00(+0.00%)
Dec 26, 2018 1.500 1.500 1.500 3 +0.00(+0.00%)
Dec 21, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 20, 2018 1.500 1.500 1.500 52 +0.00(+0.00%)
Dec 19, 2018 1.500 1.500 1.500 8 +0.00(+0.00%)
Dec 17, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 14, 2018 1.500 1.500 1.500 5 +0.00(+0.00%)
Dec 13, 2018 1.500 1.500 1.500 1.500 120 -0.50(-25.00%)
Dec 12, 2018 2.000 2.000 2.000 1 +0.00(+0.00%)
Dec 10, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 03, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 30, 2018 2.000 2.000 2.000 2 +0.00(+0.00%)
Nov 28, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 27, 2018 2.100 2.100 2.000 2.000 217 -0.50(-20.00%)
Nov 26, 2018 2.500 2.500 2.500 9 +0.00(+0.00%)
Nov 16, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 15, 2018 2.500 2.500 2.500 96 +0.00(+0.00%)
Nov 14, 2018 2.500 2.500 2.500 2.500 282 +0.00(+0.00%)
Nov 13, 2018 2.500 2.500 2.500 2 +0.00(+0.00%)
Nov 12, 2018 2.500 2.500 2.500 1 +0.00(+0.00%)
Nov 09, 2018 2.500 2.500 2.500 7 +0.00(+0.00%)
Nov 07, 2018 2.500 2.500 2.500 0 -6.42(-71.97%)
Nov 06, 2018 8.920 8.920 8.920 2 +0.00(+0.00%)
Nov 05, 2018 8.920 8.920 8.920 8.920 100 +0.10(+1.13%)
Nov 01, 2018 8.820 8.820 8.820 0 +6.57(+292.00%)
Oct 30, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 29, 2018 8.420 8.420 2.250 31 +0.00(+0.00%)
Oct 26, 2018 2.250 2.250 2.250 2.250 100 -6.40(-73.99%)
Oct 25, 2018 8.650 8.650 8.650 71 +0.00(+0.00%)
Oct 23, 2018 8.650 8.650 8.650 0 +0.00(+0.00%)
Oct 22, 2018 8.650 8.650 8.650 8.650 287 +5.90(+214.55%)
Oct 19, 2018 2.750 2.750 2.750 5 +0.00(+0.00%)
Oct 16, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 10, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 08, 2018 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 04, 2018 2.750 2.750 2.750 0 +0.25(+10.00%)
Oct 03, 2018 2.500 2.500 2.500 2.500 101 +0.50(+25.00%)
Oct 02, 2018 2.000 2.000 2.000 4 +0.00(+0.00%)
Oct 01, 2018 2.000 2.000 2.000 18 +0.00(+0.00%)
Sep 28, 2018 2.000 2.000 2.000 2.000 300 +0.50(+33.33%)
Sep 27, 2018 1.500 1.500 1.500 2 +0.00(+0.00%)
Sep 26, 2018 1.500 1.500 1.500 1.500 820 +0.40(+36.36%)
Sep 25, 2018 1.100 1.100 1.100 20 +0.00(+0.00%)
Sep 19, 2018 1.100 1.100 1.100 0 +0.10(+10.00%)
Sep 18, 2018 1.000 1.000 1.000 61 +0.00(+0.00%)
Sep 17, 2018 1.000 1.000 1.000 1.000 1,107 +0.40(+66.67%)
Sep 12, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 10, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 06, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 05, 2018 0.6000 0.6000 0.6000 0.6000 317 -0.35(-36.84%)
Sep 04, 2018 0.9500 0.9500 0.9500 6 +0.00(+0.00%)
Aug 31, 2018 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Aug 30, 2018 1.000 1.000 1.000 1,427 +0.00(+0.00%)
Aug 29, 2018 1.300 1.600 1.000 1.000 1,805 -0.95(-48.72%)
Aug 28, 2018 1.950 1.950 1.950 20 +0.00(+0.00%)
Aug 24, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 23, 2018 1.950 1.950 1.950 1 +0.00(+0.00%)
Aug 21, 2018 1.950 1.950 1.950 0 -0.35(-15.22%)
Aug 17, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 16, 2018 2.300 2.300 2.300 2.300 1,046 -0.05(-2.13%)
Aug 15, 2018 2.500 2.500 2.250 2.350 1,435 -7.98(-77.25%)
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.