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, 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%)
Apr 01, 2020 0.0300 0.0300 0.0198 0.0270 1,254,198 -0.00(-10.00%)
Mar 31, 2020 0.0315 0.0400 0.0201 0.0300 1,460,271 -0.01(-14.29%)
Mar 30, 2020 0.0500 0.0600 0.0318 0.0350 1,153,564 -0.00(-12.50%)
Mar 27, 2020 0.0500 0.0500 0.0340 0.0400 736,600 +0.01(+32.45%)
Mar 26, 2020 0.0800 0.1000 0.0273 0.0302 1,161,545 -0.03(-49.67%)
Mar 25, 2020 0.1050 0.1350 0.0500 0.0600 629,732 +0.01(+17.42%)
Mar 24, 2020 0.0900 0.1000 0.0511 0.0511 576,889 -0.03(-39.88%)
Mar 23, 2020 0.1000 0.1450 0.0850 0.0850 1,114,421 +0.01(+6.25%)
Mar 20, 2020 0.0700 0.1000 0.0700 0.0800 463,800 +0.01(+14.29%)
Mar 19, 2020 0.1120 0.1700 0.0700 0.0700 1,095,444 -0.04(-36.36%)
Mar 18, 2020 0.3000 0.3000 0.1100 0.1100 200,758 -0.04(-26.67%)
Mar 17, 2020 0.1500 0.2450 0.1200 0.1500 537,740 +0.02(+15.38%)
Mar 16, 2020 0.2000 0.2000 0.1299 0.1300 81,242 -0.02(-12.16%)
Mar 13, 2020 0.1900 0.1900 0.1200 0.1480 317,200 -0.01(-4.52%)
Mar 12, 2020 0.1700 0.1800 0.1100 0.1550 285,800 -0.02(-8.82%)
Mar 11, 2020 0.2000 0.2099 0.1400 0.1700 138,879 -0.03(-15.00%)
Mar 10, 2020 0.2000 0.3000 0.2000 0.2000 264,245 -0.05(-20.00%)
Mar 09, 2020 0.1700 0.2500 0.1010 0.2500 447,224 +0.08(+47.06%)
Mar 06, 2020 0.2100 0.2700 0.1501 0.1700 260,300 -0.08(-32.00%)
Mar 05, 2020 0.3000 0.3200 0.1700 0.2500 221,611 -0.10(-28.57%)
Mar 04, 2020 0.5500 0.5500 0.3000 0.3500 188,559 -0.20(-36.36%)
Mar 03, 2020 0.4500 0.6600 0.3000 0.5500 195,628 +0.30(+119.12%)
Mar 02, 2020 0.3500 0.3500 0.2359 0.2510 103,865 -0.10(-28.29%)
Feb 28, 2020 0.2613 0.4000 0.2613 0.3500 83,000 +0.00(+0.00%)
Feb 27, 2020 0.3800 0.3800 0.3500 0.3500 65,400 -0.07(-16.67%)
Feb 26, 2020 0.4000 0.4500 0.3500 0.4200 90,950 +0.12(+40.00%)
Feb 25, 2020 0.7000 0.7000 0.3000 0.3000 172,194 -0.35(-53.85%)
Feb 24, 2020 0.5500 0.6600 0.4000 0.6500 87,946 +0.10(+18.18%)
Feb 21, 2020 1.250 1.250 0.5200 0.5500 30,100 -0.90(-62.07%)
Feb 20, 2020 1.500 1.650 1.450 1.450 2,231 -0.31(-17.61%)
Feb 19, 2020 2.250 2.250 1.760 1.760 2,101 -1.15(-39.52%)
Feb 18, 2020 3.000 3.000 2.910 2.910 1,000 -0.29(-9.06%)
Feb 14, 2020 3.010 3.200 3.000 3.200 5,100 -0.15(-4.48%)
Feb 13, 2020 3.350 3.350 3.350 50 +0.00(+0.00%)
Feb 11, 2020 3.350 3.350 3.350 0 +0.10(+3.08%)
Feb 06, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 05, 2020 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
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.