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 (%)
Sep 30, 2021 0.0305 0.0305 0.0260 0.0267 70,326,152 -0.00(-9.80%)
Sep 29, 2021 0.0290 0.0347 0.0262 0.0296 122,080,496 +0.00(+5.71%)
Sep 28, 2021 0.0239 0.0280 0.0233 0.0280 93,605,024 +0.01(+21.74%)
Sep 27, 2021 0.0210 0.0230 0.0206 0.0230 73,891,296 +0.00(+10.05%)
Sep 24, 2021 0.0214 0.0215 0.0202 0.0209 18,073,280 +0.00(+0.00%)
Sep 23, 2021 0.0215 0.0219 0.0203 0.0209 26,153,424 -0.00(-1.88%)
Sep 22, 2021 0.0192 0.0219 0.0190 0.0213 23,440,086 +0.00(+8.67%)
Sep 21, 2021 0.0195 0.0198 0.0185 0.0196 15,712,219 +0.00(+6.52%)
Sep 20, 2021 0.0200 0.0200 0.0180 0.0184 45,348,492 -0.00(-6.12%)
Sep 17, 2021 0.0217 0.0230 0.0191 0.0196 52,202,320 -0.00(-10.50%)
Sep 16, 2021 0.0220 0.0235 0.0205 0.0219 23,145,600 +0.00(+0.92%)
Sep 15, 2021 0.0240 0.0247 0.0200 0.0217 22,960,992 -0.00(-5.65%)
Sep 14, 2021 0.0245 0.0255 0.0200 0.0230 39,125,632 -0.00(-2.13%)
Sep 13, 2021 0.0210 0.0257 0.0199 0.0235 86,549,064 +0.00(+18.09%)
Sep 10, 2021 0.0195 0.0200 0.0182 0.0199 39,085,088 +0.00(+9.94%)
Sep 09, 2021 0.0212 0.0212 0.0181 0.0181 45,007,228 -0.00(-2.16%)
Sep 08, 2021 0.0240 0.0240 0.0181 0.0185 76,125,640 -0.00(-14.35%)
Sep 07, 2021 0.0179 0.0217 0.0176 0.0216 53,335,656 +0.00(+20.00%)
Sep 03, 2021 0.0180 0.0190 0.0164 0.0180 23,281,432 +0.00(+7.14%)
Sep 02, 2021 0.0200 0.0204 0.0165 0.0168 58,523,204 -0.00(-18.45%)
Sep 01, 2021 0.0160 0.0210 0.0159 0.0206 168,807,024 +0.01(+36.42%)
Aug 31, 2021 0.0150 0.0152 0.0145 0.0151 17,536,676 +0.00(+4.86%)
Aug 30, 2021 0.0147 0.0150 0.0144 0.0144 9,292,435 +0.00(+0.70%)
Aug 27, 2021 0.0144 0.0147 0.0141 0.0143 12,896,534 +0.00(+0.00%)
Aug 26, 2021 0.0141 0.0150 0.0140 0.0143 8,792,135 +0.00(+0.00%)
Aug 25, 2021 0.0150 0.0150 0.0139 0.0143 16,175,321 -0.00(-2.72%)
Aug 24, 2021 0.0143 0.0150 0.0143 0.0147 3,250,445 +0.00(+0.68%)
Aug 23, 2021 0.0142 0.0150 0.0137 0.0146 13,739,850 +0.00(+2.82%)
Aug 20, 2021 0.0150 0.0150 0.0137 0.0142 6,542,030 +0.00(+2.90%)
Aug 19, 2021 0.0144 0.0150 0.0136 0.0138 11,045,417 -0.00(-4.17%)
Aug 18, 2021 0.0144 0.0144 0.0135 0.0144 9,053,489 +0.00(+0.70%)
Aug 17, 2021 0.0145 0.0146 0.0137 0.0143 13,720,633 -0.00(-0.69%)
Aug 16, 2021 0.0150 0.0153 0.0140 0.0144 11,832,248 -0.00(-4.00%)
Aug 13, 2021 0.0151 0.0152 0.0145 0.0150 7,813,439 +0.00(+2.74%)
Aug 12, 2021 0.0150 0.0153 0.0145 0.0146 6,541,508 -0.00(-2.67%)
Aug 11, 2021 0.0150 0.0152 0.0147 0.0150 10,218,923 +0.00(+2.04%)
Aug 10, 2021 0.0140 0.0152 0.0140 0.0147 16,266,622 +0.00(+0.00%)
Aug 09, 2021 0.0150 0.0152 0.0137 0.0147 10,644,518 +0.00(+1.38%)
Aug 06, 2021 0.0139 0.0150 0.0137 0.0145 7,649,018 +0.00(+3.57%)
Aug 05, 2021 0.0151 0.0151 0.0138 0.0140 9,935,102 -0.00(-5.41%)
Aug 04, 2021 0.0150 0.0153 0.0142 0.0148 6,386,172 -0.00(-1.33%)
Aug 03, 2021 0.0150 0.0152 0.0140 0.0150 10,864,634 +0.00(+2.74%)
Aug 02, 2021 0.0141 0.0146 0.0140 0.0146 12,073,134 +0.00(+2.82%)
Jul 30, 2021 0.0146 0.0146 0.0140 0.0142 7,740,635 -0.00(-2.74%)
Jul 29, 2021 0.0139 0.0147 0.0136 0.0146 5,121,223 +0.00(+4.29%)
Jul 28, 2021 0.0139 0.0142 0.0131 0.0140 11,060,944 +0.00(+1.45%)
Jul 27, 2021 0.0142 0.0145 0.0135 0.0138 14,432,977 -0.00(-1.43%)
Jul 26, 2021 0.0137 0.0144 0.0136 0.0140 6,021,855 +0.00(+2.19%)
Jul 23, 2021 0.0138 0.0144 0.0135 0.0137 10,392,549 -0.00(-2.14%)
Jul 22, 2021 0.0144 0.0144 0.0135 0.0140 20,357,166 -0.00(-2.10%)
Jul 21, 2021 0.0150 0.0150 0.0137 0.0143 22,346,860 -0.00(-3.38%)
Jul 20, 2021 0.0150 0.0152 0.0143 0.0148 9,554,356 +0.00(+1.37%)
Jul 19, 2021 0.0147 0.0151 0.0145 0.0146 9,111,001 -0.00(-2.01%)
Jul 16, 2021 0.0151 0.0152 0.0146 0.0149 6,342,261 -0.00(-0.67%)
Jul 15, 2021 0.0147 0.0152 0.0145 0.0150 5,763,575 +0.00(+0.67%)
Jul 14, 2021 0.0149 0.0153 0.0145 0.0149 7,908,390 -0.00(-1.32%)
Jul 13, 2021 0.0145 0.0152 0.0140 0.0151 14,515,664 +0.00(+2.03%)
Jul 12, 2021 0.0153 0.0153 0.0145 0.0148 5,499,336 -0.00(-0.67%)
Jul 09, 2021 0.0152 0.0156 0.0145 0.0149 15,151,020 +0.00(+0.68%)
Jul 08, 2021 0.0150 0.0152 0.0147 0.0148 5,096,048 +0.00(+0.68%)
Jul 07, 2021 0.0146 0.0153 0.0145 0.0147 9,140,741 -0.00(-0.68%)
Jul 06, 2021 0.0153 0.0154 0.0144 0.0148 8,236,560 -0.00(-3.27%)
Jul 02, 2021 0.0155 0.0160 0.0141 0.0153 17,151,094 +0.00(+1.32%)
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.