Transportation and Logis... (PK) Historical Data - TLSS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 (PK) TLSS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0076 12.16% 0.0701 0.058 0.0725 0.065 0.0625 16:59:04
more quote information »

TLSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02040.0780.0160.049256476,455,1070.0497243.63%
1 Month0.0160.0940.0110.037031565,618,0120.0541338.13%
3 Months0.26130.660.0098950.036054824,407,860-0.1912-73.17%
6 Months8.018.010.0098950.036204818,085,714-7.94-99.12%
1 Year12.0016.250.0098950.036237215,259,865-11.93-99.42%
3 Years0.03516.250.0060.03625983,692,6670.0351100.29%
5 Years0.3016.250.0060.0364321,966,779-0.2299-76.63%

TLSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 0.0701 0.0076 12.16% 0.065 0.0725 0.058 39,844,321
May 21 2020 0.0625 -0.0064 -9.29% 0.0749 0.078 0.0501 90,223,689
May 20 2020 0.0689 0.0277 67.23% 0.047 0.0725 0.044 96,577,078
May 19 2020 0.0412 0.0098 31.21% 0.034 0.0442 0.0314 76,133,571
May 18 2020 0.0314 0.01 46.73% 0.0319 0.0357 0.023 84,575,261
May 15 2020 0.0214 0.0034 18.89% 0.0204 0.022 0.016 34,765,938
May 14 2020 0.018 -0.003 -14.29% 0.0245 0.02475 0.017 54,680,546
May 13 2020 0.021 -0.002 -8.7% 0.0229 0.024 0.019 48,185,709
May 12 2020 0.023 -0.00053 -2.23% 0.024 0.0245 0.019 56,180,395
May 11 2020 0.023525 -0.00448 -15.98% 0.029 0.03 0.0221 47,333,549
May 08 2020 0.028 -0.0013 -4.44% 0.029 0.0316 0.025 38,553,822
May 07 2020 0.0293 -0.002 -6.39% 0.0337 0.0337 0.0247 47,931,530
May 06 2020 0.0313 0.0018 6.1% 0.032 0.0345 0.0285 41,192,704
May 05 2020 0.0295 0.00025 0.85% 0.0305 0.0355 0.0277 72,538,707
May 04 2020 0.02925 0.00285 10.8% 0.03055 0.037 0.027 62,283,908
May 01 2020 0.0264 -0.0026 -8.97% 0.0302 0.042 0.0198 118,127,879
Apr 30 2020 0.029 -0.0188 -39.33% 0.054 0.0552 0.0265 88,075,580
Apr 29 2020 0.0478 -0.0132 -21.64% 0.067 0.094 0.0421 128,362,116
Apr 28 2020 0.061 0.0465 320.69% 0.017 0.063 0.0169 86,705,759
Apr 27 2020 0.0145 0.0023 18.85% 0.015 0.0179 0.0131 20,723,752
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 01:10:42