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

Trillion Energy International Inc (CSE: TCF )

0.1150 -0.0050 (-4.17%)
Official Closing Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.4000 0.4300 0.3350 0.3400 1,817,277 +0.04(+13.33%)
Oct 30, 2023 0.4700 0.4700 0.2200 0.3000 6,007,169 -0.16(-34.07%)
Oct 27, 2023 0.6100 0.6100 0.4500 0.4550 1,182,961 -0.15(-25.41%)
Oct 26, 2023 0.6300 0.6400 0.6000 0.6100 53,483 -0.03(-4.69%)
Oct 25, 2023 0.6700 0.6700 0.6300 0.6400 96,671 -0.02(-3.03%)
Oct 24, 2023 0.6800 0.6900 0.6500 0.6600 54,960 -0.03(-4.35%)
Oct 23, 2023 0.7000 0.7000 0.6900 0.6900 17,570 -0.01(-1.43%)
Oct 20, 2023 0.7000 0.7400 0.6900 0.7000 59,775 +0.03(+4.48%)
Oct 19, 2023 0.7600 0.7600 0.6700 0.6700 288,331 -0.08(-10.67%)
Oct 18, 2023 0.7000 0.7600 0.7000 0.7500 310,782 +0.03(+4.17%)
Oct 17, 2023 0.6800 0.7400 0.6600 0.7200 282,375 +0.03(+4.35%)
Oct 16, 2023 0.7200 0.7700 0.6600 0.6900 194,780 -0.06(-8.00%)
Oct 13, 2023 0.7300 0.7800 0.7200 0.7500 828,101 +0.03(+4.17%)
Oct 12, 2023 0.6800 0.7800 0.6800 0.7200 1,981,316 +0.03(+4.35%)
Oct 11, 2023 0.8000 0.8100 0.6700 0.6900 850,642 -0.11(-13.75%)
Oct 10, 2023 0.9900 1.010 0.7700 0.8000 2,391,605 -0.14(-14.89%)
Oct 06, 2023 0.9400 0 +0.01(+1.08%)
Oct 05, 2023 1.000 1.050 0.8800 0.9300 986,503 -0.07(-7.00%)
Oct 04, 2023 1.010 1.050 1.000 1.000 17,633 +0.00(+0.00%)
Oct 03, 2023 1.100 1.110 1.000 1.000 164,100 -0.11(-9.91%)
Oct 02, 2023 1.000 1.150 1.000 1.110 368,077 +0.09(+8.82%)
Sep 29, 2023 0.9800 1.020 0.9600 1.020 393,900 +0.01(+0.99%)
Sep 28, 2023 1.180 1.210 0.9700 1.010 1,302,431 -0.17(-14.41%)
Sep 27, 2023 1.260 1.260 1.070 1.180 2,445,633 -0.06(-4.84%)
Sep 26, 2023 1.060 1.270 1.050 1.240 139,033 +0.11(+9.73%)
Sep 25, 2023 1.190 1.140 1.100 1.130 46,980 +0.04(+3.67%)
Sep 22, 2023 0.8900 1.160 0.8100 1.090 460,037 -0.05(-4.39%)
Sep 21, 2023 1.270 1.270 1.100 1.140 120,154 -0.15(-11.63%)
Sep 20, 2023 1.410 1.420 1.250 1.290 97,964 -0.08(-5.84%)
Sep 19, 2023 1.420 1.430 1.300 1.370 110,130 +0.03(+2.24%)
Sep 18, 2023 1.220 1.520 1.100 1.340 375,213 +1.09(+436.00%)
Sep 15, 2023 0.2550 0.2600 0.2350 0.2500 5,097,090 -0.02(-5.66%)
Sep 14, 2023 0.2700 0.2700 0.2550 0.2650 1,166,245 +0.00(+0.00%)
Sep 13, 2023 0.2750 0.2750 0.2550 0.2650 1,505,181 -0.01(-3.64%)
Sep 12, 2023 0.2850 0.2950 0.2750 0.2750 962,739 -0.01(-5.17%)
Sep 11, 2023 0.2900 0.2950 0.2850 0.2900 303,067 -0.01(-1.69%)
Sep 08, 2023 0.2950 0.2950 0.2900 0.2950 268,795 +0.00(+0.00%)
Sep 07, 2023 0.2900 0.3000 0.2900 0.2950 208,431 -0.01(-1.67%)
Sep 06, 2023 0.3000 0.3000 0.2950 0.3000 863,243 +0.00(+0.00%)
Sep 05, 2023 0.3050 0.3100 0.2950 0.3000 1,066,370 -0.01(-1.64%)
Sep 01, 2023 0.3050 0 +0.01(+1.67%)
Aug 31, 2023 0.3000 0.3150 0.2950 0.3000 407,000 -0.01(-3.23%)
Aug 30, 2023 0.3100 0.3200 0.3100 0.3100 1,384,927 +0.01(+1.64%)
Aug 29, 2023 0.3000 0.3150 0.2900 0.3050 2,125,421 +0.01(+1.67%)
Aug 28, 2023 0.3100 0.3150 0.2950 0.3000 973,883 -0.01(-1.64%)
Aug 25, 2023 0.3000 0.3100 0.2950 0.3050 664,900 +0.01(+1.67%)
Aug 24, 2023 0.3000 0.3150 0.3000 0.3000 748,800 +0.00(+0.00%)
Aug 23, 2023 0.3100 0.3200 0.2950 0.3000 3,199,107 +0.00(+0.00%)
Aug 22, 2023 0.3000 0.3200 0.3000 0.3000 3,693,933 +0.02(+5.26%)
Aug 21, 2023 0.3000 0.3050 0.2600 0.2850 5,147,600 -0.01(-3.39%)
Aug 18, 2023 0.3100 0.3250 0.2850 0.2950 4,736,214 -0.03(-9.23%)
Aug 17, 2023 0.3200 0.3300 0.3100 0.3250 885,047 +0.01(+1.56%)
Aug 16, 2023 0.3300 0.3350 0.3200 0.3200 749,167 -0.01(-3.03%)
Aug 15, 2023 0.3300 0.3350 0.3250 0.3300 933,253 +0.00(+0.00%)
Aug 14, 2023 0.3300 0.3350 0.3250 0.3300 1,263,338 -0.01(-1.49%)
Aug 11, 2023 0.3300 0.3350 0.3250 0.3350 685,727 +0.00(+0.00%)
Aug 10, 2023 0.3450 0.3450 0.3300 0.3350 572,685 -0.01(-1.47%)
Aug 09, 2023 0.3300 0.3600 0.3300 0.3400 4,327,189 +0.02(+4.62%)
Aug 08, 2023 0.3050 0.3400 0.3050 0.3250 3,691,767 +0.02(+4.84%)
Aug 04, 2023 0.3100 0 -0.03(-8.82%)
Aug 03, 2023 0.3500 0.3500 0.3350 0.3400 1,676,920 -0.00(-1.45%)
Aug 02, 2023 0.3500 0.3650 0.3350 0.3450 5,842,182 -0.01(-1.43%)
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.