Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trillion Energy International Inc (CSE: TCF )

0.1200 +0.0100 (+9.09%)
Official Closing Price Updated: 3:56 PM EDT, May 27, 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 (%)
May 27, 2024 0.1100 0.1250 0.1100 0.1200 764,878 +0.01(+9.09%)
May 24, 2024 0.1000 0.1100 0.1000 0.1100 250,785 +0.01(+4.76%)
May 23, 2024 0.1150 0.1150 0.1000 0.1050 1,715,813 -0.01(-8.70%)
May 22, 2024 0.1050 0.1150 0.1000 0.1150 958,989 +0.01(+9.52%)
May 21, 2024 0.1150 0.1150 0.1050 0.1050 337,325 -0.01(-8.70%)
May 17, 2024 0.1150 0 -0.00(-4.17%)
May 16, 2024 0.1250 0.1250 0.1100 0.1200 677,497 +0.00(+0.00%)
May 15, 2024 0.1200 0.1250 0.1200 0.1200 366,261 -0.01(-4.00%)
May 14, 2024 0.1300 0.1300 0.1200 0.1250 979,463 -0.01(-3.85%)
May 13, 2024 0.1400 0.1400 0.1300 0.1300 602,015 -0.01(-7.14%)
May 10, 2024 0.1400 0.1450 0.1400 0.1400 484,379 +0.01(+3.70%)
May 09, 2024 0.1450 0.1450 0.1350 0.1350 202,742 -0.01(-6.90%)
May 08, 2024 0.1450 0.1500 0.1400 0.1450 32,291 -0.01(-3.33%)
May 07, 2024 0.1500 0.1500 0.1450 0.1500 240,087 +0.00(+0.00%)
May 06, 2024 0.1450 0.1500 0.1450 0.1500 289,917 +0.01(+7.14%)
May 03, 2024 0.1350 0.1400 0.1350 0.1400 247,044 +0.01(+3.70%)
May 02, 2024 0.1350 0.1350 0.1350 0.1350 109,939 +0.01(+3.85%)
May 01, 2024 0.1400 0.1400 0.1250 0.1300 1,033,538 -0.01(-3.70%)
Apr 30, 2024 0.1500 0.1500 0.1350 0.1350 1,466,310 -0.02(-15.62%)
Apr 29, 2024 0.1550 0.1600 0.1550 0.1600 343,463 +0.01(+6.67%)
Apr 26, 2024 0.1450 0.1600 0.1450 0.1500 513,198 +0.01(+7.14%)
Apr 25, 2024 0.1400 0.1400 0.1400 0.1400 1,154,578 +0.00(+0.00%)
Apr 24, 2024 0.1450 0.1450 0.1400 0.1400 527,445 -0.00(-3.45%)
Apr 23, 2024 0.1450 0.1450 0.1450 0.1450 417,223 +0.00(+0.00%)
Apr 22, 2024 0.1500 0.1500 0.1400 0.1450 398,598 +0.00(+0.00%)
Apr 19, 2024 0.1550 0.1600 0.1450 0.1450 1,012,256 -0.02(-9.38%)
Apr 18, 2024 0.1600 0.1650 0.1600 0.1600 95,381 -0.01(-3.03%)
Apr 17, 2024 0.1650 0.1650 0.1600 0.1650 27,724 +0.01(+3.13%)
Apr 16, 2024 0.1650 0.1700 0.1600 0.1600 611,940 -0.01(-5.88%)
Apr 15, 2024 0.1650 0.1700 0.1650 0.1700 234,334 +0.01(+6.25%)
Apr 12, 2024 0.1650 0.1650 0.1600 0.1600 349,993 -0.01(-3.03%)
Apr 11, 2024 0.1700 0.1700 0.1600 0.1650 164,517 +0.00(+0.00%)
Apr 10, 2024 0.1700 0.1750 0.1600 0.1650 1,014,945 +0.00(+0.00%)
Apr 09, 2024 0.1700 0.1700 0.1650 0.1650 360,845 -0.01(-2.94%)
Apr 08, 2024 0.1700 0.1750 0.1650 0.1700 803,728 +0.01(+6.25%)
Apr 05, 2024 0.1600 0.1650 0.1550 0.1600 887,472 -0.01(-3.03%)
Apr 04, 2024 0.1650 0.1650 0.1600 0.1650 29,740 +0.00(+0.00%)
Apr 03, 2024 0.1650 0.1700 0.1550 0.1650 399,180 +0.00(+0.00%)
Apr 02, 2024 0.1700 0.1700 0.1600 0.1650 196,434 -0.01(-2.94%)
Apr 01, 2024 0.1750 0.1750 0.1650 0.1700 101,218 +0.00(+0.00%)
Mar 28, 2024 0.1700 0 -0.01(-5.56%)
Mar 27, 2024 0.1800 0.1800 0.1750 0.1800 87,029 +0.00(+0.00%)
Mar 26, 2024 0.1800 0.1800 0.1750 0.1800 113,878 -0.01(-2.70%)
Mar 25, 2024 0.1900 0.1900 0.1800 0.1850 180,289 +0.00(+0.00%)
Mar 22, 2024 0.1850 0.1850 0.1800 0.1850 145,994 +0.01(+2.78%)
Mar 21, 2024 0.1750 0.1900 0.1700 0.1800 483,400 +0.00(+0.00%)
Mar 20, 2024 0.1800 0.1800 0.1700 0.1800 230,586 +0.00(+0.00%)
Mar 19, 2024 0.1550 0.1800 0.1500 0.1800 295,627 +0.02(+16.13%)
Mar 18, 2024 0.1450 0.1550 0.1400 0.1550 396,626 +0.01(+10.71%)
Mar 15, 2024 0.1450 0.1500 0.1400 0.1400 1,142,566 +0.00(+0.00%)
Mar 14, 2024 0.1500 0.1550 0.1400 0.1400 475,965 -0.01(-6.67%)
Mar 13, 2024 0.1600 0.1600 0.1500 0.1500 341,635 -0.01(-3.23%)
Mar 12, 2024 0.1600 0.1600 0.1500 0.1550 376,134 -0.01(-3.13%)
Mar 11, 2024 0.1600 0.1650 0.1600 0.1600 258,191 -0.01(-3.03%)
Mar 08, 2024 0.1750 0.1750 0.1600 0.1650 424,691 -0.01(-5.71%)
Mar 07, 2024 0.1750 0.1750 0.1700 0.1750 131,987 +0.00(+0.00%)
Mar 06, 2024 0.1750 0.1800 0.1700 0.1750 272,045 -0.01(-2.78%)
Mar 05, 2024 0.1750 0.1800 0.1750 0.1800 135,200 +0.00(+0.00%)
Mar 04, 2024 0.1850 0.1850 0.1750 0.1800 194,230 -0.01(-2.70%)
Mar 01, 2024 0.1950 0.1950 0.1800 0.1850 103,935 -0.01(-5.13%)
Feb 29, 2024 0.1950 0.2000 0.1850 0.1950 53,517 +0.01(+2.63%)
Feb 28, 2024 0.1850 0.1950 0.1800 0.1900 347,406 +0.01(+2.70%)
Feb 27, 2024 0.1700 0.2000 0.1700 0.1850 1,414,335 +0.02(+12.12%)
Feb 26, 2024 0.1600 0.1650 0.1600 0.1650 88,112 +0.01(+6.45%)
Feb 23, 2024 0.1500 0.1650 0.1500 0.1550 343,881 +0.01(+6.90%)
Feb 22, 2024 0.1500 0.1500 0.1400 0.1450 1,273,353 -0.01(-3.33%)
Feb 21, 2024 0.1600 0.1600 0.1450 0.1500 621,703 -0.01(-3.23%)
Feb 20, 2024 0.1600 0.1600 0.1500 0.1550 1,023,181 -0.01(-3.13%)
Feb 16, 2024 0.1600 0 -0.01(-5.88%)
Feb 15, 2024 0.1650 0.1700 0.1600 0.1700 694,403 -0.00(-2.86%)
Feb 14, 2024 0.1750 0.1750 0.1650 0.1750 778,056 -0.01(-2.78%)
Feb 13, 2024 0.1900 0.1900 0.1800 0.1800 303,520 -0.01(-2.70%)
Feb 12, 2024 0.1800 0.1900 0.1750 0.1850 356,353 -0.01(-2.63%)
Feb 09, 2024 0.1900 0.1900 0.1800 0.1900 265,320 -0.01(-2.56%)
Feb 08, 2024 0.1950 0.1950 0.1850 0.1950 289,974 -0.01(-2.50%)
Feb 07, 2024 0.2000 0.2050 0.1950 0.2000 179,695 +0.00(+0.00%)
Feb 06, 2024 0.2000 0.2050 0.1950 0.2000 202,394 +0.01(+2.56%)
Feb 05, 2024 0.2100 0.2150 0.1950 0.1950 506,310 -0.01(-7.14%)
Feb 02, 2024 0.2300 0.2300 0.2050 0.2100 1,304,421 -0.02(-6.67%)
Feb 01, 2024 0.2450 0.2450 0.2250 0.2250 494,040 -0.01(-6.25%)
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%)
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.