TLSS

Transportation and Logis... (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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 Last Traded
-0.0001 -0.77% 0.0129 15:59:46
Close Price Low Price High Price Open Price Previous Close
0.0129 0.0129 0.0134 0.013 0.013
more quote information »

TLSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.015750.01650.01260.013378313,736,016-0.00285-18.1%
1 Month0.01450.02580.0120.016560121,468,014-0.0016-11.03%
3 Months0.03350.04670.0120.023437635,247,456-0.0206-61.49%
6 Months0.01270.26990.00990.054566347,906,1110.00021.57%
1 Year8.018.010.0098950.054089833,561,875-8.00-99.84%
3 Years0.01816.250.0060.054094814,785,250-0.0051-28.33%
5 Years0.08416.250.0060.05407927,763,510-0.0711-84.64%

TLSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 0.0129 -0.0001 -0.77% 0.013 0.0134 0.0129 9,371,887
Oct 21 2020 0.013 0.0003 2.36% 0.0127 0.0135 0.0126 8,552,841
Oct 20 2020 0.0127 -0.0004 -3.05% 0.0135 0.0135 0.0126 13,328,320
Oct 19 2020 0.0131 -0.0007 -5.07% 0.0139 0.0139 0.0129 16,735,889
Oct 16 2020 0.0138 -0.0002 -1.43% 0.01395 0.0141 0.0131 8,791,558
Oct 15 2020 0.014 -0.00115 -7.59% 0.01575 0.0165 0.0134 21,271,473
Oct 14 2020 0.01515 -0.00065 -4.11% 0.0158 0.01685 0.015 12,060,213
Oct 13 2020 0.0158 0.00 0.0% 0.017 0.017 0.015 14,306,519
Oct 12 2020 0.0158 -0.001 -5.95% 0.0183 0.0183 0.0156 14,307,587
Oct 09 2020 0.0168 -0.0027 -13.85% 0.0203 0.0203 0.0155 41,323,706
Oct 08 2020 0.0195 0.0015 8.33% 0.0179 0.0207 0.0179 15,108,479
Oct 07 2020 0.018 -0.0035 -16.28% 0.021 0.02425 0.0171 32,590,343
Oct 06 2020 0.0215 0.0041 23.56% 0.018 0.0258 0.018 96,822,391
Oct 05 2020 0.0174 0.0023 15.23% 0.016 0.018 0.01555 22,802,118
Oct 02 2020 0.0151 0.0021 16.15% 0.0136 0.01865 0.0129 25,646,603
Oct 01 2020 0.013 0.0005 4.0% 0.0126 0.013395 0.012 10,645,747
Sep 30 2020 0.0125 -0.0005 -3.85% 0.013 0.0131 0.012 22,827,410
Sep 29 2020 0.013 0.0003 2.36% 0.0131 0.014 0.0127 12,137,590
Sep 28 2020 0.0127 -0.0011 -7.97% 0.0138 0.0142 0.0125 11,475,555
Sep 25 2020 0.0138 0.0004 2.99% 0.014 0.014 0.0126 11,415,546
Sep 24 2020 0.0134 -0.0012 -8.22% 0.0145 0.0151 0.0125 17,210,393
Sep 23 2020 0.0146 -0.0004 -2.67% 0.0153 0.0157 0.0139 18,141,358
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:20201023 04:56:56