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

Trillion Energy International Inc (CSE: TCF )

0.1400 +0.0050 (+3.70%)
Official Closing Price Updated: 3:42 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.2400 0.2500 0.2350 0.2400 1,273,729 +0.01(+2.13%)
Jan 30, 2024 0.2300 0.2400 0.2250 0.2350 305,033 +0.00(+2.17%)
Jan 29, 2024 0.2100 0.2400 0.2100 0.2300 224,530 +0.03(+12.20%)
Jan 26, 2024 0.2300 0.2350 0.2050 0.2050 435,048 -0.03(-10.87%)
Jan 25, 2024 0.2300 0.2400 0.2100 0.2300 533,642 +0.01(+2.22%)
Jan 24, 2024 0.1900 0.2400 0.1900 0.2250 1,190,673 +0.04(+18.42%)
Jan 23, 2024 0.1700 0.1900 0.1700 0.1900 550,865 +0.02(+11.76%)
Jan 22, 2024 0.1750 0.1750 0.1700 0.1700 268,508 -0.01(-5.56%)
Jan 19, 2024 0.1700 0.1850 0.1700 0.1800 332,948 +0.01(+2.86%)
Jan 18, 2024 0.2000 0.2000 0.1700 0.1750 764,167 -0.02(-10.26%)
Jan 17, 2024 0.2200 0.2200 0.1950 0.1950 997,042 -0.02(-11.36%)
Jan 16, 2024 0.2350 0.2400 0.2150 0.2200 437,428 -0.02(-8.33%)
Jan 15, 2024 0.2350 0.2450 0.2350 0.2400 186,850 +0.01(+2.13%)
Jan 12, 2024 0.2500 0.2500 0.2350 0.2350 616,234 -0.02(-7.84%)
Jan 11, 2024 0.2600 0.2600 0.2450 0.2550 346,500 -0.01(-1.92%)
Jan 10, 2024 0.2700 0.2700 0.2700 0.2600 466,676 -0.01(-1.89%)
Jan 09, 2024 0.2700 0.2700 0.2550 0.2650 262,770 +0.01(+1.92%)
Jan 08, 2024 0.2650 0.2700 0.2550 0.2600 458,618 -0.01(-1.89%)
Jan 05, 2024 0.2450 0.2800 0.2400 0.2650 558,876 +0.02(+8.16%)
Jan 04, 2024 0.2500 0.2500 0.2350 0.2450 464,168 +0.00(+0.00%)
Jan 03, 2024 0.2500 0.2500 0.2350 0.2450 288,750 -0.01(-2.00%)
Jan 02, 2024 0.2500 0.2650 0.2450 0.2500 91,483 -0.01(-1.96%)
Dec 29, 2023 0.2550 0 -0.01(-1.92%)
Dec 28, 2023 0.2400 0.2600 0.2350 0.2600 592,834 +0.03(+13.04%)
Dec 27, 2023 0.2400 0.2400 0.2250 0.2300 704,674 -0.00(-2.13%)
Dec 22, 2023 0.2350 0 +0.00(+2.17%)
Dec 21, 2023 0.2450 0.2450 0.2300 0.2300 858,220 -0.01(-6.12%)
Dec 20, 2023 0.2500 0.2500 0.2400 0.2450 90,114 -0.01(-2.00%)
Dec 19, 2023 0.2550 0.2550 0.2400 0.2500 393,722 -0.01(-1.96%)
Dec 18, 2023 0.2600 0.2600 0.2500 0.2550 269,784 -0.01(-1.92%)
Dec 15, 2023 0.2600 0.2600 0.2450 0.2600 226,179 +0.01(+1.96%)
Dec 14, 2023 0.2650 0.2650 0.2500 0.2550 278,475 -0.01(-3.77%)
Dec 13, 2023 0.2650 0.2700 0.2550 0.2650 227,720 +0.00(+0.00%)
Dec 12, 2023 0.2600 0.2650 0.2550 0.2650 379,433 +0.00(+0.00%)
Dec 11, 2023 0.2750 0.2750 0.2600 0.2650 157,577 -0.02(-5.36%)
Dec 08, 2023 0.2750 0.2800 0.2700 0.2800 211,538 +0.01(+1.82%)
Dec 07, 2023 0.2500 0.2750 0.2500 0.2750 461,241 +0.03(+10.00%)
Dec 06, 2023 0.2550 0.2650 0.2500 0.2500 310,029 -0.02(-5.66%)
Dec 05, 2023 0.2750 0.2750 0.2550 0.2650 493,805 -0.01(-1.85%)
Dec 04, 2023 0.2900 0.2900 0.2700 0.2700 368,888 -0.02(-6.90%)
Dec 01, 2023 0.2900 0.2950 0.2750 0.2900 396,278 +0.01(+1.75%)
Nov 30, 2023 0.3000 0.3100 0.2850 0.2850 543,978 -0.01(-3.39%)
Nov 29, 2023 0.3050 0.3200 0.2950 0.2950 900,530 -0.01(-1.67%)
Nov 28, 2023 0.2800 0.3100 0.2800 0.3000 1,266,639 +0.01(+3.45%)
Nov 27, 2023 0.2850 0.2900 0.2750 0.2900 459,900 +0.00(+0.00%)
Nov 24, 2023 0.2950 0.2950 0.2850 0.2900 779,800 -0.01(-3.33%)
Nov 23, 2023 0.3150 0.3150 0.3000 0.3000 357,610 -0.02(-4.76%)
Nov 22, 2023 0.3250 0.3250 0.3100 0.3150 156,670 -0.01(-1.56%)
Nov 21, 2023 0.3200 0.3500 0.3100 0.3200 1,296,664 +0.01(+3.23%)
Nov 20, 2023 0.3150 0.3200 0.3050 0.3100 204,241 +0.01(+1.64%)
Nov 17, 2023 0.2900 0.3150 0.2850 0.3050 394,634 +0.02(+5.17%)
Nov 16, 2023 0.2950 0.2950 0.2850 0.2900 694,805 +0.00(+0.00%)
Nov 15, 2023 0.3000 0.3000 0.2850 0.2900 594,132 +0.01(+1.75%)
Nov 14, 2023 0.3100 0.3100 0.2850 0.2850 892,118 -0.02(-6.56%)
Nov 13, 2023 0.3200 0.3250 0.3050 0.3050 848,965 -0.01(-3.17%)
Nov 10, 2023 0.3150 0.3400 0.3050 0.3150 3,081,614 -0.09(-21.25%)
Nov 09, 2023 0.4200 0.4550 0.3900 0.4000 2,331,828 -0.01(-3.61%)
Nov 08, 2023 0.4650 0.4650 0.4150 0.4150 1,752,155 -0.05(-10.75%)
Nov 07, 2023 0.5700 0.5700 0.4450 0.4650 3,211,941 -0.10(-16.96%)
Nov 06, 2023 0.5000 0.5800 0.4750 0.5600 3,911,762 +0.13(+28.74%)
Nov 03, 2023 0.3350 0.4350 0.3350 0.4350 4,802,400 +0.13(+42.62%)
Nov 02, 2023 0.3000 0.3450 0.2950 0.3050 3,346,927 +0.02(+7.02%)
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.