Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportation and Logistics Systems Inc (OP: )

N/A 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 (%)
Sep 25, 2023 0 +0.00(+0.00%)
Sep 22, 2023 0.0010 0.0011 0.0009 0.0011 39,782,860 +0.00(+10.00%)
Sep 21, 2023 0.0010 0.0010 0.0009 0.0010 6,834,005 +0.00(+0.00%)
Sep 20, 2023 0.0012 0.0012 0.0009 0.0010 43,766,052 -0.00(-16.67%)
Sep 19, 2023 0.0012 0.0012 0.0011 0.0012 19,410,026 +0.00(+0.00%)
Sep 18, 2023 0.0013 0.0013 0.0011 0.0012 20,615,364 -0.00(-7.69%)
Sep 15, 2023 0.0013 0.0013 0.0012 0.0013 5,242,042 +0.00(+0.00%)
Sep 14, 2023 0.0012 0.0013 0.0011 0.0013 18,757,532 +0.00(+0.00%)
Sep 13, 2023 0.0013 0.0014 0.0012 0.0013 6,327,131 +0.00(+0.00%)
Sep 12, 2023 0.0013 0.0013 0.0012 0.0013 5,799,815 +0.00(+8.33%)
Sep 11, 2023 0.0012 0.0014 0.0012 0.0012 12,272,736 -0.00(-7.69%)
Sep 08, 2023 0.0014 0.0014 0.0012 0.0013 13,420,585 +0.00(+0.00%)
Sep 07, 2023 0.0015 0.0015 0.0013 0.0013 9,751,925 -0.00(-13.33%)
Sep 06, 2023 0.0013 0.0015 0.0013 0.0015 16,852,760 +0.00(+7.14%)
Sep 05, 2023 0.0013 0.0016 0.0013 0.0014 13,045,071 +0.00(+0.00%)
Sep 01, 2023 0.0013 0.0015 0.0013 0.0014 6,225,762 +0.00(+7.69%)
Aug 31, 2023 0.0012 0.0014 0.0012 0.0013 9,182,664 +0.00(+0.00%)
Aug 30, 2023 0.0013 0.0014 0.0012 0.0013 8,678,468 -0.00(-7.14%)
Aug 29, 2023 0.0015 0.0016 0.0013 0.0014 5,503,620 -0.00(-12.50%)
Aug 28, 2023 0.0013 0.0016 0.0012 0.0016 24,407,224 +0.00(+23.08%)
Aug 25, 2023 0.0013 0.0014 0.0012 0.0013 1,127,041 +0.00(+0.00%)
Aug 24, 2023 0.0013 0.0013 0.0012 0.0013 8,579,170 +0.00(+0.00%)
Aug 23, 2023 0.0014 0.0014 0.0012 0.0013 10,596,127 -0.00(-7.14%)
Aug 22, 2023 0.0013 0.0015 0.0012 0.0014 20,577,488 +0.00(+7.69%)
Aug 21, 2023 0.0013 0.0014 0.0012 0.0013 6,812,316 -0.00(-7.14%)
Aug 18, 2023 0.0012 0.0014 0.0012 0.0014 12,779,854 +0.00(+7.69%)
Aug 17, 2023 0.0012 0.0013 0.0012 0.0013 6,347,737 +0.00(+0.00%)
Aug 16, 2023 0.0012 0.0013 0.0011 0.0013 8,291,063 +0.00(+8.33%)
Aug 15, 2023 0.0014 0.0014 0.0011 0.0012 32,089,244 -0.00(-7.69%)
Aug 14, 2023 0.0013 0.0014 0.0013 0.0013 19,795,468 -0.00(-7.14%)
Aug 11, 2023 0.0015 0.0015 0.0014 0.0014 7,378,715 -0.00(-6.67%)
Aug 10, 2023 0.0015 0.0016 0.0013 0.0015 24,759,464 +0.00(+0.00%)
Aug 09, 2023 0.0017 0.0017 0.0014 0.0015 22,190,840 -0.00(-6.25%)
Aug 08, 2023 0.0017 0.0017 0.0016 0.0016 11,900,225 -0.00(-5.88%)
Aug 07, 2023 0.0016 0.0018 0.0016 0.0017 12,491,124 +0.00(+0.00%)
Aug 04, 2023 0.0017 0.0017 0.0016 0.0017 14,792,330 +0.00(+0.00%)
Aug 03, 2023 0.0017 0.0017 0.0016 0.0017 13,152,320 +0.00(+0.00%)
Aug 02, 2023 0.0017 0.0018 0.0017 0.0017 6,872,650 +0.00(+0.00%)
Aug 01, 2023 0.0018 0.0020 0.0017 0.0017 39,825,280 -0.00(-5.56%)
Jul 31, 2023 0.0019 0.0020 0.0018 0.0018 5,852,248 -0.00(-5.26%)
Jul 28, 2023 0.0020 0.0021 0.0018 0.0019 24,557,556 -0.00(-9.52%)
Jul 27, 2023 0.0023 0.0025 0.0020 0.0021 40,648,544 -0.00(-12.50%)
Jul 26, 2023 0.0021 0.0026 0.0021 0.0024 32,256,522 +0.00(+0.00%)
Jul 25, 2023 0.0017 0.0024 0.0017 0.0024 27,696,480 +0.00(+41.18%)
Jul 24, 2023 0.0016 0.0019 0.0015 0.0017 7,818,505 +0.00(+6.25%)
Jul 21, 2023 0.0017 0.0019 0.0014 0.0016 14,312,245 -0.00(-11.11%)
Jul 20, 2023 0.0019 0.0020 0.0010 0.0018 36,360,276 -0.00(-14.29%)
Jul 19, 2023 0.0030 0.0030 0.0019 0.0021 87,067,040 -0.00(-27.59%)
Jul 18, 2023 0.0032 0.0033 0.0028 0.0029 32,085,912 -0.00(-9.38%)
Jul 17, 2023 0.0032 0.0033 0.0031 0.0032 4,207,709 +0.00(+0.00%)
Jul 14, 2023 0.0033 0.0034 0.0031 0.0032 4,422,797 -0.00(-5.88%)
Jul 13, 2023 0.0036 0.0036 0.0032 0.0034 7,257,908 -0.00(-2.86%)
Jul 12, 2023 0.0035 0.0036 0.0033 0.0035 4,396,091 +0.00(+0.00%)
Jul 11, 2023 0.0035 0.0036 0.0033 0.0035 1,752,448 +0.00(+2.94%)
Jul 10, 2023 0.0033 0.0035 0.0033 0.0034 1,719,759 -0.00(-2.86%)
Jul 07, 2023 0.0036 0.0036 0.0033 0.0035 4,135,715 +0.00(+0.00%)
Jul 06, 2023 0.0035 0.0036 0.0032 0.0035 2,455,243 -0.00(-2.78%)
Jul 05, 2023 0.0034 0.0036 0.0032 0.0036 6,032,152 +0.00(+9.09%)
Jul 03, 2023 0.0034 0.0035 0.0031 0.0033 7,038,675 -0.00(-5.71%)
Jun 30, 2023 0.0036 0.0036 0.0034 0.0035 2,328,501 -0.00(-2.78%)
Jun 29, 2023 0.0035 0.0036 0.0034 0.0036 2,217,247 +0.00(+2.86%)
Jun 28, 2023 0.0035 0.0037 0.0035 0.0035 2,323,446 -0.00(-2.78%)
Jun 27, 2023 0.0037 0.0037 0.0035 0.0036 1,859,712 -0.00(-2.70%)
Jun 26, 2023 0.0035 0.0037 0.0034 0.0037 2,040,524 +0.00(+2.78%)
Jun 23, 2023 0.0037 0.0037 0.0036 0.0036 2,032,922 -0.00(-2.70%)
Jun 22, 2023 0.0037 0.0039 0.0034 0.0037 3,355,706 +0.00(+0.00%)
Jun 21, 2023 0.0036 0.0038 0.0036 0.0037 1,307,862 +0.00(+2.78%)
Jun 20, 2023 0.0040 0.0040 0.0036 0.0036 497,459 -0.00(-10.00%)
Jun 16, 2023 0.0036 0.0040 0.0035 0.0040 2,441,200 +0.00(+11.11%)
Jun 15, 2023 0.0037 0.0039 0.0036 3,259,107 -0.00(-12.20%)
May 08, 2023 0.0040 0.0042 0.0040 0.0041 2,484,122 +0.00(+0.00%)
May 05, 2023 0.0042 0.0042 0.0040 0.0041 1,084,242 +0.00(+2.50%)
May 04, 2023 0.0042 0.0042 0.0040 0.0040 2,442,319 +0.00(+0.00%)
May 03, 2023 0.0040 0.0042 0.0040 0.0040 2,159,505 -0.00(-2.44%)
May 02, 2023 0.0040 0.0042 0.0040 0.0041 739,290 +0.00(+0.00%)
May 01, 2023 0.0041 0.0042 0.0039 0.0041 1,092,640 +0.00(+0.00%)
Apr 28, 2023 0.0041 0.0044 0.0039 0.0041 2,785,950 -0.00(-2.38%)
Apr 27, 2023 0.0041 0.0043 0.0040 0.0042 4,677,385 +0.00(+0.00%)
Apr 26, 2023 0.0041 0.0044 0.0041 0.0042 1,671,197 +0.00(+0.00%)
Apr 25, 2023 0.0042 0.0044 0.0041 0.0042 1,821,909 +0.00(+0.00%)
Apr 24, 2023 0.0041 0.0044 0.0039 0.0042 1,920,177 -0.00(-4.55%)
Apr 21, 2023 0.0041 0.0045 0.0041 0.0044 1,861,423 +0.00(+2.33%)
Apr 20, 2023 0.0043 0.0044 0.0043 0.0043 1,878,092 -0.00(-2.27%)
Apr 19, 2023 0.0044 0.0045 0.0043 0.0044 1,280,301 -0.00(-2.22%)
Apr 18, 2023 0.0044 0.0049 0.0043 0.0045 3,019,370 +0.00(+0.00%)
Apr 17, 2023 0.0044 0.0046 0.0044 0.0045 2,192,378 +0.00(+0.00%)
Apr 14, 2023 0.0044 0.0046 0.0044 0.0045 2,268,517 +0.00(+0.00%)
Apr 13, 2023 0.0046 0.0048 0.0045 0.0045 1,569,720 -0.00(-2.17%)
Apr 12, 2023 0.0050 0.0050 0.0043 0.0046 3,239,008 -0.00(-8.00%)
Apr 11, 2023 0.0046 0.0050 0.0043 0.0050 5,617,432 +0.00(+11.11%)
Apr 10, 2023 0.0046 0.0047 0.0040 0.0045 3,332,089 +0.00(+7.14%)
Apr 06, 2023 0.0042 0.0045 0.0041 0.0042 2,796,874 -0.00(-2.33%)
Apr 05, 2023 0.0048 0.0048 0.0042 0.0043 2,280,519 -0.00(-4.44%)
Apr 04, 2023 0.0046 0.0048 0.0043 0.0045 3,287,212 -0.00(-2.17%)
Apr 03, 2023 0.0049 0.0050 0.0046 0.0046 1,962,223 -0.00(-8.00%)
Mar 31, 2023 0.0053 0.0053 0.0046 0.0050 5,462,179 -0.00(-5.66%)
Mar 30, 2023 0.0053 0.0055 0.0050 0.0053 3,193,109 +0.00(+1.92%)
Mar 29, 2023 0.0049 0.0053 0.0049 0.0052 1,350,966 +0.00(+4.00%)
Mar 28, 2023 0.0046 0.0050 0.0045 0.0050 5,447,904 +0.00(+11.11%)
Mar 27, 2023 0.0042 0.0045 0.0042 0.0045 1,047,803 +0.00(+2.27%)
Mar 24, 2023 0.0043 0.0045 0.0042 0.0044 2,134,637 +0.00(+2.33%)
Mar 23, 2023 0.0045 0.0045 0.0043 0.0043 1,478,813 -0.00(-4.44%)
Mar 22, 2023 0.0043 0.0045 0.0041 0.0045 2,502,748 +0.00(+2.27%)
Mar 21, 2023 0.0040 0.0045 0.0039 0.0044 3,071,686 +0.00(+7.32%)
Mar 20, 2023 0.0043 0.0043 0.0039 0.0041 1,249,142 +0.00(+0.00%)
Mar 17, 2023 0.0041 0.0043 0.0039 0.0041 4,877,765 +0.00(+0.00%)
Mar 16, 2023 0.0044 0.0045 0.0038 0.0041 11,999,150 -0.00(-2.38%)
Mar 15, 2023 0.0046 0.0047 0.0042 0.0042 5,337,371 -0.00(-8.70%)
Mar 14, 2023 0.0045 0.0047 0.0045 0.0046 5,517,349 +0.00(+2.22%)
Mar 13, 2023 0.0046 0.0050 0.0045 0.0045 6,007,371 -0.00(-6.25%)
Mar 10, 2023 0.0052 0.0052 0.0047 0.0048 3,854,507 -0.00(-4.00%)
Mar 09, 2023 0.0051 0.0052 0.0048 0.0050 832,872 -0.00(-1.96%)
Mar 08, 2023 0.0053 0.0053 0.0048 0.0051 11,231,994 +0.00(+0.00%)
Mar 07, 2023 0.0053 0.0054 0.0050 0.0051 9,698,731 -0.00(-1.92%)
Mar 06, 2023 0.0052 0.0055 0.0051 0.0052 3,080,209 -0.00(-5.45%)
Mar 03, 2023 0.0053 0.0055 0.0050 0.0055 890,278 +0.00(+3.77%)
Mar 02, 2023 0.0049 0.0053 0.0049 0.0053 4,767,328 -0.00(-1.85%)
Mar 01, 2023 0.0051 0.0054 0.0049 0.0054 5,211,026 +0.00(+8.00%)
Feb 28, 2023 0.0050 0.0052 0.0048 0.0050 3,846,949 +0.00(+0.00%)
Feb 27, 2023 0.0054 0.0054 0.0048 0.0050 4,777,570 -0.00(-5.66%)
Feb 24, 2023 0.0056 0.0056 0.0048 0.0053 8,189,288 +0.00(+6.00%)
Feb 23, 2023 0.0057 0.0057 0.0049 0.0050 6,322,610 +0.00(+0.00%)
Feb 22, 2023 0.0056 0.0058 0.0050 0.0050 2,370,029 -0.00(-9.09%)
Feb 21, 2023 0.0060 0.0063 0.0052 0.0055 2,667,398 -0.00(-8.33%)
Feb 17, 2023 0.0054 0.0064 0.0050 0.0060 8,165,761 +0.00(+20.00%)
Feb 16, 2023 0.0052 0.0054 0.0049 0.0050 4,497,255 -0.00(-3.85%)
Feb 15, 2023 0.0050 0.0054 0.0048 0.0052 5,767,816 +0.00(+6.12%)
Feb 14, 2023 0.0051 0.0055 0.0048 0.0049 3,724,862 -0.00(-5.77%)
Feb 13, 2023 0.0058 0.0060 0.0048 0.0052 7,616,346 +0.00(+4.00%)
Feb 10, 2023 0.0046 0.0051 0.0046 0.0050 5,317,753 +0.00(+2.04%)
Feb 09, 2023 0.0055 0.0055 0.0048 0.0049 22,412,732 -0.00(-12.50%)
Feb 08, 2023 0.0067 0.0068 0.0052 0.0056 25,232,878 -0.00(-17.65%)
Feb 07, 2023 0.0068 0.0070 0.0066 0.0068 4,414,692 -0.00(-2.86%)
Feb 06, 2023 0.0074 0.0076 0.0068 0.0070 18,220,596 -0.00(-2.78%)
Feb 03, 2023 0.0066 0.0072 0.0064 0.0072 15,067,241 +0.00(+2.86%)
Feb 02, 2023 0.0068 0.0072 0.0067 0.0070 3,942,080 +0.00(+1.45%)
Feb 01, 2023 0.0071 0.0075 0.0067 0.0069 10,996,881 -0.00(-1.43%)
Jan 31, 2023 0.0065 0.0075 0.0064 0.0070 27,982,666 +0.00(+7.69%)
Jan 30, 2023 0.0060 0.0066 0.0060 0.0065 5,879,355 +0.00(+4.84%)
Jan 27, 2023 0.0060 0.0065 0.0057 0.0062 8,311,304 +0.00(+3.33%)
Jan 26, 2023 0.0057 0.0060 0.0056 0.0060 9,873,858 +0.00(+5.26%)
Jan 25, 2023 0.0054 0.0057 0.0053 0.0057 5,585,709 +0.00(+7.55%)
Jan 24, 2023 0.0052 0.0055 0.0052 0.0053 3,453,635 +0.00(+0.00%)
Jan 23, 2023 0.0053 0.0055 0.0048 0.0053 4,355,421 +0.00(+1.92%)
Jan 20, 2023 0.0053 0.0053 0.0051 0.0052 4,136,848 +0.00(+0.00%)
Jan 19, 2023 0.0054 0.0054 0.0052 0.0052 3,115,369 -0.00(-1.89%)
Jan 18, 2023 0.0050 0.0054 0.0048 0.0053 8,276,984 +0.00(+1.92%)
Jan 17, 2023 0.0050 0.0054 0.0050 0.0052 2,041,975 -0.00(-3.70%)
Jan 13, 2023 0.0050 0.0056 0.0049 0.0054 5,318,109 +0.00(+1.89%)
Jan 12, 2023 0.0057 0.0058 0.0051 0.0053 5,921,245 -0.00(-1.85%)
Jan 11, 2023 0.0054 0.0058 0.0054 0.0054 11,220,661 +0.00(+0.00%)
Jan 10, 2023 0.0040 0.0060 0.0036 0.0054 29,851,008 +0.00(+31.71%)
Jan 09, 2023 0.0044 0.0044 0.0038 0.0041 3,990,494 -0.00(-6.82%)
Jan 06, 2023 0.0047 0.0047 0.0043 0.0044 3,199,571 -0.00(-6.38%)
Jan 05, 2023 0.0044 0.0047 0.0043 0.0047 5,026,226 +0.00(+6.82%)
Jan 04, 2023 0.0038 0.0045 0.0038 0.0044 4,584,283 +0.00(+4.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.