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: )

0.0010 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 (%)
Aug 31, 2020 0.0240 0.0240 0.0210 0.0218 24,954,644 -0.00(-6.84%)
Aug 28, 2020 0.0259 0.0263 0.0230 0.0234 30,061,400 -0.00(-8.59%)
Aug 27, 2020 0.0255 0.0256 0.0232 0.0256 22,905,240 +0.00(+10.34%)
Aug 26, 2020 0.0230 0.0235 0.0210 0.0232 35,271,576 +0.00(+16.00%)
Aug 25, 2020 0.0237 0.0237 0.0200 0.0200 36,250,272 -0.00(-7.83%)
Aug 24, 2020 0.0237 0.0239 0.0211 0.0217 25,804,624 -0.00(-5.65%)
Aug 21, 2020 0.0233 0.0242 0.0215 0.0230 42,530,096 -0.00(-1.29%)
Aug 20, 2020 0.0250 0.0250 0.0225 0.0233 24,388,498 -0.00(-6.43%)
Aug 19, 2020 0.0285 0.0285 0.0239 0.0249 29,544,608 -0.00(-3.86%)
Aug 18, 2020 0.0300 0.0323 0.0250 0.0259 27,830,992 -0.00(-3.72%)
Aug 17, 2020 0.0249 0.0283 0.0210 0.0269 84,796,072 -0.01(-22.25%)
Aug 14, 2020 0.0344 0.0370 0.0320 0.0346 36,096,300 +0.00(+8.46%)
Aug 13, 2020 0.0375 0.0375 0.0278 0.0319 34,322,424 +0.00(+7.77%)
Aug 12, 2020 0.0324 0.0324 0.0251 0.0296 70,075,728 -0.00(-10.30%)
Aug 11, 2020 0.0450 0.0467 0.0305 0.0330 105,243,152 -0.01(-14.73%)
Aug 10, 2020 0.0270 0.0389 0.0230 0.0387 146,218,496 +0.02(+72.00%)
Aug 07, 2020 0.0226 0.0226 0.0200 0.0225 81,602,600 +0.00(+2.27%)
Aug 06, 2020 0.0247 0.0282 0.0199 0.0220 117,160,872 -0.00(-7.56%)
Aug 05, 2020 0.0280 0.0295 0.0230 0.0238 66,322,420 -0.00(-8.46%)
Aug 04, 2020 0.0320 0.0320 0.0254 0.0260 55,582,976 -0.00(-10.34%)
Aug 03, 2020 0.0350 0.0350 0.0272 0.0290 28,903,868 -0.00(-6.45%)
Jul 31, 2020 0.0288 0.0380 0.0240 0.0310 43,716,100 +0.00(+8.77%)
Jul 30, 2020 0.0335 0.0335 0.0258 0.0285 57,804,876 -0.00(-5.00%)
Jul 29, 2020 0.0360 0.0370 0.0280 0.0300 88,140,768 -0.01(-14.53%)
Jul 28, 2020 0.0420 0.0440 0.0350 0.0351 49,631,336 -0.01(-14.39%)
Jul 27, 2020 0.0440 0.0450 0.0401 0.0410 20,970,364 -0.00(-2.38%)
Jul 24, 2020 0.0430 0.0449 0.0400 0.0420 26,940,700 -0.00(-6.67%)
Jul 23, 2020 0.0501 0.0530 0.0420 0.0450 37,134,112 -0.01(-10.00%)
Jul 22, 2020 0.0485 0.0650 0.0483 0.0500 104,177,344 +0.00(+2.04%)
Jul 21, 2020 0.0485 0.0500 0.0485 0.0490 6,044,689 +0.00(+0.20%)
Jul 20, 2020 0.0485 0.0500 0.0480 0.0489 5,740,347 +0.00(+0.20%)
Jul 17, 2020 0.0498 0.0498 0.0477 0.0488 8,383,100 -0.00(-0.41%)
Jul 16, 2020 0.0500 0.0507 0.0485 0.0490 6,358,234 -0.00(-3.92%)
Jul 15, 2020 0.0495 0.0510 0.0482 0.0510 11,142,546 +0.00(+3.24%)
Jul 14, 2020 0.0500 0.0520 0.0480 0.0494 11,198,514 -0.00(-1.20%)
Jul 13, 2020 0.0505 0.0518 0.0480 0.0500 22,074,048 -0.00(-2.72%)
Jul 10, 2020 0.0535 0.0535 0.0480 0.0514 23,929,400 -0.00(-5.34%)
Jul 09, 2020 0.0640 0.0650 0.0540 0.0543 9,799,531 -0.00(-3.72%)
Jul 08, 2020 0.0600 0.0600 0.0560 0.0564 14,035,602 -0.00(-4.41%)
Jul 07, 2020 0.0569 0.0629 0.0550 0.0590 27,122,566 +0.00(+8.26%)
Jul 06, 2020 0.0523 0.0590 0.0481 0.0545 43,902,996 +0.00(+5.01%)
Jul 02, 2020 0.0619 0.0683 0.0510 0.0519 53,510,400 -0.01(-15.47%)
Jul 01, 2020 0.0512 0.0748 0.0512 0.0614 58,007,696 +0.01(+19.22%)
Jun 30, 2020 0.0500 0.0610 0.0300 0.0515 93,684,776 -0.03(-37.20%)
Jun 29, 2020 0.0980 0.0980 0.0812 0.0820 20,880,298 -0.01(-15.03%)
Jun 26, 2020 0.1099 0.1099 0.0890 0.0965 17,403,200 -0.00(-4.83%)
Jun 25, 2020 0.1002 0.1100 0.0850 0.1014 25,134,256 -0.00(-0.10%)
Jun 24, 2020 0.1240 0.1240 0.0960 0.1015 29,004,988 -0.01(-9.78%)
Jun 23, 2020 0.1170 0.1220 0.0950 0.1125 33,436,180 -0.01(-8.24%)
Jun 22, 2020 0.1133 0.1340 0.1131 0.1226 24,742,688 +0.01(+8.30%)
Jun 19, 2020 0.1350 0.1469 0.0921 0.1132 85,329,696 -0.01(-11.22%)
Jun 18, 2020 0.1201 0.1490 0.1120 0.1275 113,196,000 +0.02(+22.24%)
Jun 17, 2020 0.0800 0.1140 0.0800 0.1043 81,188,712 +0.03(+33.04%)
Jun 16, 2020 0.0746 0.0832 0.0700 0.0784 37,130,392 +0.01(+12.00%)
Jun 15, 2020 0.0600 0.0719 0.0588 0.0700 38,083,512 +0.01(+16.86%)
Jun 12, 2020 0.0629 0.0629 0.0581 0.0599 19,875,800 -0.00(-0.17%)
Jun 11, 2020 0.0669 0.0670 0.0580 0.0600 36,201,312 -0.01(-10.31%)
Jun 10, 2020 0.0719 0.0745 0.0591 0.0669 42,474,648 -0.00(-3.04%)
Jun 09, 2020 0.0711 0.0820 0.0640 0.0690 49,387,976 -0.00(-0.58%)
Jun 08, 2020 0.0620 0.0699 0.0500 0.0694 118,722,384 +0.01(+9.46%)
Jun 05, 2020 0.0799 0.0800 0.0587 0.0634 76,107,296 -0.01(-9.30%)
Jun 04, 2020 0.0745 0.0832 0.0633 0.0699 89,916,856 +0.01(+10.43%)
Jun 03, 2020 0.0580 0.1044 0.0521 0.0633 200,412,944 +0.01(+22.44%)
Jun 02, 2020 0.0973 0.1075 0.0500 0.0517 209,241,456 -0.06(-53.38%)
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.