TLSS

Transportation and Logis... (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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 Previous Close Last Traded
-0.000805 -3.66% 0.021195 0.02 0.0226 0.0226 0.022 13:18:36
more quote information »

TLSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02880.0380.01990.025003962,537,245-0.00761-26.41%
1 Month0.05350.0650.01990.034686939,647,837-0.03231-60.38%
3 Months0.02040.26990.0160.076604159,183,2330.000793.9%
6 Months3.253.350.0098950.065643737,100,967-3.23-99.35%
1 Year8.588.580.0098950.06564833,097,296-8.56-99.75%
3 Years0.01816.250.0060.0656411,176,3630.003217.75%
5 Years0.08416.250.0060.06558866,060,566-0.06281-74.77%

TLSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 0.022 -0.0018 -7.56% 0.0247 0.0282 0.0199 117,160,873
Aug 05 2020 0.0238 -0.0022 -8.46% 0.028 0.0295 0.023 67,322,317
Aug 04 2020 0.026 -0.003 -10.34% 0.032 0.032 0.0254 55,582,974
Aug 03 2020 0.029 -0.002 -6.45% 0.035 0.035 0.0272 28,903,870
Jul 31 2020 0.031 0.0025 8.77% 0.0288 0.038 0.024 43,716,191
Jul 30 2020 0.0285 -0.0015 -5.0% 0.0335 0.0335 0.0258 57,804,877
Jul 29 2020 0.03 -0.0051 -14.53% 0.036 0.037 0.028 88,140,770
Jul 28 2020 0.0351 -0.0059 -14.39% 0.042 0.044 0.035 49,631,335
Jul 27 2020 0.041 -0.001 -2.38% 0.044 0.045 0.0401 20,970,363
Jul 24 2020 0.042 -0.003 -6.67% 0.043 0.0449 0.04 26,940,779
Jul 23 2020 0.045 -0.005 -10.0% 0.0501 0.053 0.042 37,134,113
Jul 22 2020 0.05 0.001 2.04% 0.0485 0.065 0.0483 104,677,346
Jul 21 2020 0.049 0.0001 0.2% 0.0485 0.05 0.0485 6,044,689
Jul 20 2020 0.0489 0.00015 0.31% 0.0485 0.05 0.048 5,740,347
Jul 17 2020 0.04875 -0.00025 -0.51% 0.0498 0.0498 0.0477 8,383,145
Jul 16 2020 0.049 -0.002 -3.92% 0.05 0.0507 0.0485 6,358,234
Jul 15 2020 0.051 0.00163 3.3% 0.0495 0.051 0.0482 11,142,546
Jul 14 2020 0.04937 -0.00063 -1.26% 0.05 0.052 0.048 11,198,514
Jul 13 2020 0.05 -0.0014 -2.72% 0.0505 0.0518 0.048 22,174,049
Jul 10 2020 0.0514 -0.0029 -5.34% 0.0535 0.054 0.048 23,929,399
Jul 09 2020 0.0543 -0.00205 -3.64% 0.064 0.065 0.054 9,799,531
Jul 08 2020 0.05635 -0.00265 -4.49% 0.06 0.06 0.056 14,035,602
Jul 07 2020 0.059 0.0045 8.26% 0.0569 0.0629 0.055 27,122,567
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:20200807 17:33:48