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 (%)
Jun 30, 2020 0.0500 0.0610 0.0300 0.0515 93,684,776 -0.03(-37.20%)
Jun 29, 2020 0.0980 0.0980 0.0812 0.0820 20,880,298 -0.01(-15.03%)
Jun 26, 2020 0.1099 0.1099 0.0890 0.0965 17,403,200 -0.00(-4.83%)
Jun 25, 2020 0.1002 0.1100 0.0850 0.1014 25,134,256 -0.00(-0.10%)
Jun 24, 2020 0.1240 0.1240 0.0960 0.1015 29,004,988 -0.01(-9.78%)
Jun 23, 2020 0.1170 0.1220 0.0950 0.1125 33,436,180 -0.01(-8.24%)
Jun 22, 2020 0.1133 0.1340 0.1131 0.1226 24,742,688 +0.01(+8.30%)
Jun 19, 2020 0.1350 0.1469 0.0921 0.1132 85,329,696 -0.01(-11.22%)
Jun 18, 2020 0.1201 0.1490 0.1120 0.1275 113,196,000 +0.02(+22.24%)
Jun 17, 2020 0.0800 0.1140 0.0800 0.1043 81,188,712 +0.03(+33.04%)
Jun 16, 2020 0.0746 0.0832 0.0700 0.0784 37,130,392 +0.01(+12.00%)
Jun 15, 2020 0.0600 0.0719 0.0588 0.0700 38,083,512 +0.01(+16.86%)
Jun 12, 2020 0.0629 0.0629 0.0581 0.0599 19,875,800 -0.00(-0.17%)
Jun 11, 2020 0.0669 0.0670 0.0580 0.0600 36,201,312 -0.01(-10.31%)
Jun 10, 2020 0.0719 0.0745 0.0591 0.0669 42,474,648 -0.00(-3.04%)
Jun 09, 2020 0.0711 0.0820 0.0640 0.0690 49,387,976 -0.00(-0.58%)
Jun 08, 2020 0.0620 0.0699 0.0500 0.0694 118,722,384 +0.01(+9.46%)
Jun 05, 2020 0.0799 0.0800 0.0587 0.0634 76,107,296 -0.01(-9.30%)
Jun 04, 2020 0.0745 0.0832 0.0633 0.0699 89,916,856 +0.01(+10.43%)
Jun 03, 2020 0.0580 0.1044 0.0521 0.0633 200,412,944 +0.01(+22.44%)
Jun 02, 2020 0.0973 0.1075 0.0500 0.0517 209,241,456 -0.06(-53.38%)
Jun 01, 2020 0.1731 0.1794 0.0670 0.1109 227,124,992 -0.09(-44.85%)
May 29, 2020 0.2201 0.2450 0.1918 0.2011 40,804,300 +0.00(+0.55%)
May 28, 2020 0.1891 0.2699 0.1550 0.2000 91,788,704 -0.00(-0.50%)
May 27, 2020 0.1884 0.2440 0.1490 0.2010 103,953,896 +0.05(+34.09%)
May 26, 2020 0.0829 0.1548 0.0800 0.1499 145,244,416 +0.08(+113.84%)
May 22, 2020 0.0650 0.0725 0.0580 0.0701 39,844,300 +0.01(+12.16%)
May 21, 2020 0.0749 0.0780 0.0501 0.0625 90,223,696 -0.01(-9.29%)
May 20, 2020 0.0470 0.0725 0.0440 0.0689 96,577,080 +0.03(+67.23%)
May 19, 2020 0.0340 0.0442 0.0326 0.0412 76,133,568 +0.01(+31.21%)
May 18, 2020 0.0319 0.0357 0.0230 0.0314 84,575,264 +0.01(+46.73%)
May 15, 2020 0.0204 0.0220 0.0160 0.0214 34,765,900 +0.00(+18.89%)
May 14, 2020 0.0245 0.0248 0.0170 0.0180 54,680,552 -0.00(-14.29%)
May 13, 2020 0.0229 0.0240 0.0190 0.0210 48,185,708 -0.00(-8.70%)
May 12, 2020 0.0240 0.0245 0.0190 0.0230 56,180,392 -0.00(-2.13%)
May 11, 2020 0.0290 0.0300 0.0221 0.0235 47,333,552 -0.00(-16.07%)
May 08, 2020 0.0290 0.0316 0.0250 0.0280 38,553,800 -0.00(-4.44%)
May 07, 2020 0.0337 0.0337 0.0247 0.0293 47,931,528 -0.00(-6.39%)
May 06, 2020 0.0320 0.0345 0.0285 0.0313 41,192,704 +0.00(+6.10%)
May 05, 2020 0.0305 0.0355 0.0277 0.0295 72,538,704 +0.00(+0.68%)
May 04, 2020 0.0306 0.0370 0.0270 0.0293 62,283,904 +0.00(+10.98%)
May 01, 2020 0.0302 0.0420 0.0198 0.0264 118,127,800 -0.00(-8.97%)
Apr 30, 2020 0.0540 0.0552 0.0265 0.0290 88,075,576 -0.02(-39.33%)
Apr 29, 2020 0.0670 0.0940 0.0421 0.0478 126,462,128 -0.01(-21.64%)
Apr 28, 2020 0.0170 0.0630 0.0169 0.0610 86,705,760 +0.05(+320.69%)
Apr 27, 2020 0.0150 0.0179 0.0131 0.0145 20,723,752 +0.00(+18.85%)
Apr 24, 2020 0.0160 0.0160 0.0110 0.0122 19,208,700 -0.00(-18.67%)
Apr 23, 2020 0.0132 0.0180 0.0113 0.0150 20,685,932 +0.00(+13.64%)
Apr 22, 2020 0.0127 0.0196 0.0099 0.0132 28,198,172 +0.00(+6.45%)
Apr 21, 2020 0.0200 0.0200 0.0099 0.0124 27,501,240 -0.01(-36.73%)
Apr 20, 2020 0.0395 0.0395 0.0158 0.0196 18,404,688 -0.02(-48.01%)
Apr 17, 2020 0.0530 0.0685 0.0272 0.0377 13,418,000 -0.02(-30.19%)
Apr 16, 2020 0.0680 0.0780 0.0435 0.0540 8,812,439 +0.00(+0.00%)
Apr 15, 2020 0.0290 0.0637 0.0250 0.0540 6,850,710 +0.03(+92.86%)
Apr 14, 2020 0.0159 0.0425 0.0125 0.0280 4,343,912 +0.02(+115.38%)
Apr 13, 2020 0.0179 0.0180 0.0128 0.0130 1,533,693 +0.00(+8.33%)
Apr 09, 2020 0.0129 0.0212 0.0105 0.0120 1,452,900 -0.00(-11.11%)
Apr 08, 2020 0.0200 0.0200 0.0125 0.0135 1,763,192 -0.00(-18.18%)
Apr 07, 2020 0.0234 0.0234 0.0165 0.0165 1,126,333 -0.00(-13.16%)
Apr 06, 2020 0.0415 0.0415 0.0171 0.0190 922,235 +0.00(+11.76%)
Apr 03, 2020 0.0190 0.0250 0.0170 0.0170 1,455,500 +0.00(+13.33%)
Apr 02, 2020 0.0315 0.0315 0.0150 0.0150 1,213,910 -0.01(-44.44%)
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.