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: TLSS )

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 (%)
May 28, 2021 0.0149 0.0150 0.0136 0.0149 18,566,976 +0.00(+6.43%)
May 27, 2021 0.0151 0.0155 0.0140 0.0140 27,161,100 -0.00(-7.28%)
May 26, 2021 0.0131 0.0153 0.0131 0.0151 27,457,066 +0.00(+15.27%)
May 25, 2021 0.0136 0.0144 0.0130 0.0131 12,571,039 -0.00(-2.96%)
May 24, 2021 0.0135 0.0144 0.0129 0.0135 17,027,548 -0.00(-0.74%)
May 21, 2021 0.0135 0.0141 0.0132 0.0136 24,618,216 +0.00(+0.00%)
May 20, 2021 0.0149 0.0149 0.0129 0.0136 29,703,100 -0.00(-4.90%)
May 19, 2021 0.0148 0.0148 0.0135 0.0143 19,652,164 -0.00(-2.05%)
May 18, 2021 0.0151 0.0155 0.0145 0.0146 16,617,146 -0.00(-3.95%)
May 17, 2021 0.0159 0.0159 0.0143 0.0152 22,448,876 -0.00(-0.65%)
May 14, 2021 0.0145 0.0160 0.0140 0.0153 28,473,872 +0.00(+5.52%)
May 13, 2021 0.0147 0.0150 0.0137 0.0145 29,082,092 +0.00(+4.32%)
May 12, 2021 0.0145 0.0145 0.0130 0.0139 42,940,348 +0.00(+2.96%)
May 11, 2021 0.0151 0.0155 0.0130 0.0135 72,999,280 -0.00(-12.90%)
May 10, 2021 0.0188 0.0188 0.0155 0.0155 39,914,488 -0.00(-13.41%)
May 07, 2021 0.0180 0.0180 0.0164 0.0179 30,875,816 +0.00(+5.92%)
May 06, 2021 0.0210 0.0221 0.0147 0.0169 114,297,736 -0.00(-21.40%)
May 05, 2021 0.0220 0.0230 0.0210 0.0215 16,006,745 -0.00(-4.44%)
May 04, 2021 0.0229 0.0235 0.0220 0.0225 8,951,484 -0.00(-1.75%)
May 03, 2021 0.0236 0.0236 0.0225 0.0229 9,782,984 +0.00(+0.00%)
Apr 30, 2021 0.0236 0.0236 0.0225 0.0229 8,108,300 +0.00(+1.33%)
Apr 29, 2021 0.0225 0.0238 0.0225 0.0226 10,401,509 -0.00(-0.44%)
Apr 28, 2021 0.0213 0.0230 0.0213 0.0227 8,968,569 -0.00(-0.44%)
Apr 27, 2021 0.0238 0.0238 0.0220 0.0228 11,943,807 -0.00(-4.20%)
Apr 26, 2021 0.0223 0.0240 0.0210 0.0238 9,711,302 -0.00(-0.83%)
Apr 23, 2021 0.0244 0.0250 0.0215 0.0240 6,736,400 -0.00(-2.83%)
Apr 22, 2021 0.0244 0.0250 0.0230 0.0247 10,383,989 +0.00(+3.35%)
Apr 21, 2021 0.0220 0.0241 0.0210 0.0239 8,516,700 +0.00(+5.29%)
Apr 20, 2021 0.0230 0.0239 0.0210 0.0227 10,687,641 -0.00(-4.62%)
Apr 19, 2021 0.0225 0.0244 0.0220 0.0238 10,168,438 +0.00(+5.78%)
Apr 16, 2021 0.0240 0.0240 0.0219 0.0225 10,649,900 -0.00(-5.86%)
Apr 15, 2021 0.0223 0.0300 0.0215 0.0239 19,920,732 +0.00(+7.17%)
Apr 14, 2021 0.0238 0.0250 0.0180 0.0223 73,355,864 -0.00(-11.16%)
Apr 13, 2021 0.0285 0.0286 0.0240 0.0251 32,143,892 -0.00(-13.45%)
Apr 12, 2021 0.0311 0.0320 0.0270 0.0290 22,315,892 -0.00(-6.75%)
Apr 09, 2021 0.0320 0.0329 0.0300 0.0311 8,077,000 -0.00(-1.58%)
Apr 08, 2021 0.0320 0.0340 0.0304 0.0316 7,557,434 -0.00(-3.36%)
Apr 07, 2021 0.0300 0.0345 0.0300 0.0327 11,225,362 +0.00(+2.83%)
Apr 06, 2021 0.0315 0.0350 0.0301 0.0318 10,117,353 +0.00(+0.95%)
Apr 05, 2021 0.0301 0.0335 0.0300 0.0315 15,881,537 -0.00(-2.48%)
Apr 01, 2021 0.0340 0.0346 0.0310 0.0323 12,600,400 -0.00(-4.72%)
Mar 31, 2021 0.0350 0.0360 0.0302 0.0339 15,239,997 -0.00(-0.29%)
Mar 30, 2021 0.0350 0.0367 0.0333 0.0340 9,425,858 +0.00(+0.00%)
Mar 29, 2021 0.0362 0.0378 0.0335 0.0340 11,938,620 -0.00(-6.34%)
Mar 26, 2021 0.0447 0.0447 0.0347 0.0363 30,837,700 -0.00(-4.47%)
Mar 25, 2021 0.0320 0.0650 0.0310 0.0380 242,861,744 +0.01(+18.75%)
Mar 24, 2021 0.0350 0.0360 0.0310 0.0320 10,867,914 -0.00(-5.88%)
Mar 23, 2021 0.0368 0.0368 0.0330 0.0340 13,150,103 -0.00(-5.29%)
Mar 22, 2021 0.0375 0.0390 0.0348 0.0359 6,695,142 -0.00(-4.27%)
Mar 19, 2021 0.0420 0.0420 0.0360 0.0375 7,747,000 +0.00(+4.17%)
Mar 18, 2021 0.0390 0.0404 0.0351 0.0360 14,560,673 -0.00(-5.51%)
Mar 17, 2021 0.0361 0.0390 0.0360 0.0381 9,389,942 +0.00(+0.26%)
Mar 16, 2021 0.0377 0.0400 0.0350 0.0380 10,088,855 -0.00(-0.26%)
Mar 15, 2021 0.0385 0.0400 0.0370 0.0381 8,932,562 +0.00(+1.60%)
Mar 12, 2021 0.0355 0.0386 0.0350 0.0375 10,701,999 +0.00(+1.35%)
Mar 11, 2021 0.0400 0.0400 0.0360 0.0370 10,242,459 -0.00(-7.50%)
Mar 10, 2021 0.0420 0.0420 0.0370 0.0400 11,319,777 -0.00(-1.96%)
Mar 09, 2021 0.0374 0.0420 0.0373 0.0408 12,439,915 +0.00(+9.09%)
Mar 08, 2021 0.0369 0.0400 0.0337 0.0374 16,997,592 -0.00(-8.11%)
Mar 05, 2021 0.0330 0.0407 0.0320 0.0407 31,896,800 +0.01(+21.86%)
Mar 04, 2021 0.0390 0.0390 0.0320 0.0334 31,385,604 -0.00(-12.34%)
Mar 03, 2021 0.0440 0.0450 0.0372 0.0381 33,444,906 -0.01(-13.41%)
Mar 02, 2021 0.0455 0.0460 0.0401 0.0440 17,253,016 -0.00(-4.35%)
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.