Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trillion Energy International Inc (CSE: TCF )

0.1250 UNCHANGED
Official Closing Price Updated: 3:36 PM EDT, May 31, 2024 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 (%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0650 0.0650 152,000 +0.00(+0.00%)
Dec 29, 2020 0.0750 0.0750 0.0600 0.0650 320,608 -0.01(-7.14%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2020 0.0750 0.0750 0.0700 0.0700 250,000 -0.01(-12.50%)
Dec 22, 2020 0.0700 0.0800 0.0700 0.0800 328,000 +0.01(+6.67%)
Dec 21, 2020 0.0750 0.0750 0.0700 0.0750 418,000 -0.01(-6.25%)
Dec 18, 2020 0.0750 0.0800 0.0750 0.0800 154,000 -0.01(-5.88%)
Dec 17, 2020 0.0800 0.0850 0.0800 0.0850 111,000 +0.00(+0.00%)
Dec 16, 2020 0.0850 0.0850 0.0850 0.0850 138,000 -0.00(-5.56%)
Dec 15, 2020 0.0900 0.0900 0.0900 0.0900 52,500 -0.01(-10.00%)
Dec 14, 2020 0.1000 0.1000 0.0850 0.1000 571,200 +0.00(+0.00%)
Dec 11, 2020 0.1000 0.1000 0.0950 0.1000 90,500 +0.01(+5.26%)
Dec 10, 2020 0.0950 0.1000 0.0950 0.0950 255,600 -0.01(-5.00%)
Dec 09, 2020 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Dec 08, 2020 0.0900 0.1000 0.0900 0.1000 296,000 +0.01(+5.26%)
Dec 07, 2020 0.0950 0.0950 0.0900 0.0950 399,800 -0.01(-5.00%)
Dec 04, 2020 0.0950 0.1000 0.0950 0.1000 115,000 -0.00(-4.76%)
Dec 03, 2020 0.0950 0.1050 0.0850 0.1050 557,700 +0.01(+16.67%)
Dec 02, 2020 0.0900 0.0900 0.0900 0.0900 138,000 +0.00(+0.00%)
Dec 01, 2020 0.0900 0.0950 0.0900 0.0900 298,332 +0.00(+0.00%)
Nov 30, 2020 0.1000 0.1000 0.0900 0.0900 217,495 -0.01(-5.26%)
Nov 27, 2020 0.0950 0.0950 0.0900 0.0950 19,500 +0.00(+0.00%)
Nov 26, 2020 0.0950 0.1000 0.0900 0.0950 432,500 +0.01(+5.56%)
Nov 25, 2020 0.0900 0.0950 0.0900 0.0900 133,000 -0.01(-5.26%)
Nov 24, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Nov 23, 2020 0.0950 0.0950 0.0900 0.0900 90,749 +0.00(+0.00%)
Nov 20, 2020 0.0900 0.1000 0.0900 0.0900 227,012 -0.01(-5.26%)
Nov 19, 2020 0.0950 0.0950 0.0950 0.0950 1,200 -0.01(-5.00%)
Nov 18, 2020 0.0950 0.1000 0.0850 0.1000 215,000 +0.02(+25.00%)
Nov 17, 2020 0.0900 0.0900 0.0800 0.0800 86,500 -0.01(-11.11%)
Nov 16, 2020 0.0900 0.0900 0.0900 0.0900 222,000 -0.01(-5.26%)
Nov 13, 2020 0.0950 0.0950 0.0900 0.0950 124,016 -0.01(-5.00%)
Nov 12, 2020 0.1000 0.1000 0.0950 0.1000 33,500 +0.00(+0.00%)
Nov 10, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 09, 2020 0.1000 0.1000 0.0900 0.1000 45,500 +0.00(+0.00%)
Nov 06, 2020 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Nov 05, 2020 0.1000 0.1000 0.1000 0.1000 65,000 -0.01(-9.09%)
Nov 04, 2020 0.1000 0.1100 0.1000 0.1100 96,962 +0.01(+10.00%)
Nov 03, 2020 0.0900 0.1000 0.0900 0.1000 24,000 +0.01(+11.11%)
Nov 02, 2020 0.1100 0.1100 0.0900 0.0900 72,000 -0.01(-14.29%)
Oct 30, 2020 0.1050 0.1050 0.1050 0.1050 19,450 +0.00(+0.00%)
Oct 29, 2020 0.0950 0.1050 0.0950 0.1050 115,000 +0.01(+16.67%)
Oct 28, 2020 0.1100 0.1100 0.0900 0.0900 216,000 -0.02(-18.18%)
Oct 27, 2020 0.1150 0.1150 0.1100 0.1100 145,000 -0.01(-4.35%)
Oct 26, 2020 0.1200 0.1200 0.1150 0.1150 591,370 +0.00(+0.00%)
Oct 23, 2020 0.1250 0.1250 0.1150 0.1150 2,367,391 +0.01(+9.52%)
Oct 22, 2020 0.0950 0.1050 0.0900 0.1050 58,000 +0.00(+0.00%)
Oct 21, 2020 0.1000 0.1100 0.1000 0.1050 582,220 +0.00(+5.00%)
Oct 20, 2020 0.1000 0.1050 0.0950 0.1000 294,000 +0.00(+0.00%)
Oct 19, 2020 0.1000 0.1100 0.0850 0.1000 1,351,100 -0.00(-4.76%)
Oct 16, 2020 0.1100 0.1200 0.1000 0.1050 4,090,892 +0.02(+23.53%)
Oct 15, 2020 0.0900 0.0900 0.0850 0.0850 202,700 -0.00(-5.56%)
Oct 14, 2020 0.0800 0.0900 0.0800 0.0900 685,100 +0.01(+12.50%)
Oct 13, 2020 0.0700 0.0800 0.0700 0.0800 247,500 +0.01(+23.08%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 08, 2020 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Oct 07, 2020 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+7.69%)
Oct 05, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 02, 2020 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Oct 01, 2020 0.0700 0.0700 0.0700 0.0700 45,000 +0.01(+7.69%)
Sep 30, 2020 0.0650 0.0650 0.0650 0.0650 137,000 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0650 0.0650 103,879 +0.00(+0.00%)
Sep 28, 2020 0.0650 0.0650 0.0650 0.0650 150,000 -0.01(-13.33%)
Sep 25, 2020 0.0700 0.0750 0.0700 0.0750 111,000 +0.00(+7.14%)
Sep 24, 2020 0.0700 0.0700 0.0650 0.0700 237,500 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0700 0.0650 0.0700 130,000 +0.01(+7.69%)
Sep 22, 2020 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
Sep 21, 2020 0.0700 0.0750 0.0700 0.0700 259,000 +0.01(+7.69%)
Sep 18, 2020 0.0700 0.0750 0.0650 0.0650 156,000 -0.01(-7.14%)
Sep 17, 2020 0.0650 0.0700 0.0650 0.0700 210,412 +0.00(+0.00%)
Sep 16, 2020 0.0650 0.0700 0.0650 0.0700 33,000 +0.01(+7.69%)
Sep 15, 2020 0.0750 0.0750 0.0650 0.0650 68,250 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-13.33%)
Sep 11, 2020 0.0700 0.0800 0.0700 0.0750 208,117 +0.01(+15.38%)
Sep 10, 2020 0.0650 0.0700 0.0600 0.0650 244,097 +0.00(+0.00%)
Sep 09, 2020 0.0650 0.0700 0.0650 0.0650 33,522 +0.00(+0.00%)
Sep 08, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 03, 2020 0.0650 0.0650 0.0600 0.0600 37,000 -0.01(-7.69%)
Sep 02, 2020 0.0650 0.0650 0.0650 0.0650 20,899 -0.01(-7.14%)
Sep 01, 2020 0.0700 0.0700 0.0650 0.0700 172,395 -0.00(-6.67%)
Aug 31, 2020 0.0700 0.0750 0.0650 0.0750 246,250 +0.00(+0.00%)
Aug 28, 2020 0.0800 0.0800 0.0700 0.0750 219,950 -0.01(-6.25%)
Aug 27, 2020 0.0850 0.0850 0.0750 0.0800 365,999 +0.00(+0.00%)
Aug 26, 2020 0.0800 0.0950 0.0750 0.0800 1,273,277 -0.01(-5.88%)
Aug 25, 2020 0.0900 0.0900 0.0750 0.0850 799,861 -0.00(-5.56%)
Aug 24, 2020 0.1050 0.1150 0.0800 0.0900 1,923,836 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.1050 0.0700 0.0900 2,752,955 +0.01(+20.00%)
Aug 20, 2020 0.0650 0.0750 0.0600 0.0750 324,500 +0.01(+15.38%)
Aug 19, 2020 0.0500 0.0700 0.0500 0.0650 220,000 +0.01(+8.33%)
Aug 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 12, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 11, 2020 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+0.00%)
Aug 10, 2020 0.0600 0.0600 0.0600 0.0600 75,000 -0.01(-14.29%)
Aug 07, 2020 0.0600 0.0700 0.0600 0.0700 71,000 +0.01(+16.67%)
Aug 05, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 04, 2020 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-14.29%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 29, 2020 0.0600 0.0700 0.0600 0.0700 209,500 +0.01(+7.69%)
Jul 27, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 24, 2020 0.0600 0.0650 0.0550 0.0650 173,500 -0.01(-7.14%)
Jul 22, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 21, 2020 0.0650 0.0700 0.0650 0.0700 10,025 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 16, 2020 0.0700 0.0750 0.0700 0.0750 74,600 +0.00(+7.14%)
Jul 15, 2020 0.0700 0.0700 0.0700 0.0700 149,125 +0.00(+0.00%)
Jul 14, 2020 0.0700 0.0750 0.0700 0.0700 229,000 +0.00(+0.00%)
Jul 13, 2020 0.0750 0.0750 0.0700 0.0700 787,721 -0.01(-12.50%)
Jul 10, 2020 0.0850 0.0850 0.0800 0.0800 67,500 +0.00(+0.00%)
Jul 09, 2020 0.0800 0.0800 0.0800 0.0800 80,625 +0.00(+0.00%)
Jul 08, 2020 0.0850 0.0850 0.0800 0.0800 424,945 +0.00(+0.00%)
Jul 07, 2020 0.0850 0.0850 0.0800 0.0800 320,000 +0.00(+0.00%)
Jul 06, 2020 0.0800 0.0850 0.0800 0.0800 332,240 +0.01(+6.67%)
Jul 03, 2020 0.0800 0.0800 0.0750 0.0750 196,250 -0.01(-6.25%)
Jul 02, 2020 0.0800 0.0850 0.0800 0.0800 999,900 +0.01(+6.67%)
Jun 30, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 29, 2020 0.0800 0.0800 0.0750 0.0800 282,500 +0.00(+0.00%)
Jun 26, 2020 0.0850 0.0900 0.0800 0.0800 649,195 -0.01(-5.88%)
Jun 25, 2020 0.0850 0.0900 0.0850 0.0850 406,015 -0.00(-5.56%)
Jun 24, 2020 0.0950 0.0950 0.0900 0.0900 1,142,146 -0.01(-10.00%)
Jun 23, 2020 0.1200 0.1300 0.0950 0.1000 4,806,104 +0.01(+11.11%)
Jun 22, 2020 0.0950 0.1000 0.0800 0.0900 1,188,800 -0.01(-5.26%)
Jun 19, 2020 0.0900 0.0950 0.0850 0.0950 323,148 +0.01(+5.56%)
Jun 18, 2020 0.0900 0.0950 0.0800 0.0900 990,604 +0.00(+5.88%)
Jun 17, 2020 0.1000 0.1000 0.0850 0.0850 510,283 -0.01(-10.53%)
Jun 16, 2020 0.1100 0.1100 0.0950 0.0950 768,519 -0.01(-9.52%)
Jun 15, 2020 0.1150 0.1150 0.0950 0.1050 648,700 -0.01(-4.55%)
Jun 12, 2020 0.0800 0.1150 0.0800 0.1100 4,576,750 +0.03(+37.50%)
Jun 10, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 09, 2020 0.0750 0.0900 0.0750 0.0800 236,555 +0.01(+6.67%)
Jun 08, 2020 0.0750 0.0750 0.0750 0.0750 125,000 -0.01(-6.25%)
Jun 04, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 03, 2020 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+14.29%)
Jun 01, 2020 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 29, 2020 0.0800 0.0800 0.0700 0.0800 318,400 +0.00(+0.00%)
May 26, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 22, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 21, 2020 0.0800 0.0800 0.0750 0.0750 200,000 +0.00(+0.00%)
May 20, 2020 0.0750 0.0750 0.0750 0.0750 290,000 +0.00(+0.00%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0750 0.0750 0.0750 500,000 +0.00(+0.00%)
May 13, 2020 0.0750 0.0750 0.0750 0.0750 200,000 +0.00(+0.00%)
May 12, 2020 0.0750 0.0750 0.0750 0.0750 205,000 +0.00(+0.00%)
May 11, 2020 0.0750 0.0750 0.0750 0.0750 93,025 +0.00(+0.00%)
May 08, 2020 0.0750 0.0750 0.0750 0.0750 4,000 +0.02(+36.36%)
May 07, 2020 0.0750 0.0750 0.0550 0.0550 7,850 -0.02(-26.67%)
May 06, 2020 0.0750 0.0750 0.0750 0.0750 3,682 +0.00(+0.00%)
May 05, 2020 0.0700 0.0750 0.0700 0.0750 134,000 +0.00(+7.14%)
May 04, 2020 0.0750 0.0750 0.0700 0.0700 24,000 +0.01(+7.69%)
Apr 29, 2020 0.0650 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Apr 23, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 22, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.04(+80.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-16.67%)
Apr 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2020 0.0600 0.0600 0.0600 0.0600 5,900 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 14, 2020 0.0550 0.0600 0.0500 0.0600 137,000 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 08, 2020 0.0400 0.0500 0.0400 0.0500 55,000 +0.01(+25.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 31, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 30, 2020 0.0300 0.0450 0.0300 0.0450 281,500 +0.01(+50.00%)
Mar 27, 2020 0.0400 0.0400 0.0300 0.0300 10,000 -0.02(-40.00%)
Mar 26, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 09, 2020 0.0700 0.0700 0.0700 0 -0.07(-48.15%)
Mar 05, 2020 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 04, 2020 0.1350 0.1350 0.1350 0.1350 10,000 -0.02(-15.62%)
Mar 02, 2020 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Feb 27, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 13, 2020 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+9.09%)
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.