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 (%)
Jul 29, 2022 0.3100 0 +0.01(+3.33%)
Jul 28, 2022 0.3250 0.3250 0.2950 0.3000 2,313,255 -0.01(-1.64%)
Jul 27, 2022 0.2900 0.3200 0.2800 0.3050 3,186,969 +0.02(+7.02%)
Jul 26, 2022 0.2650 0.2950 0.2600 0.2850 3,908,055 +0.02(+9.62%)
Jul 25, 2022 0.2400 0.2600 0.2350 0.2600 2,249,746 +0.02(+8.33%)
Jul 22, 2022 0.2100 0.2400 0.2100 0.2400 1,402,650 +0.04(+17.07%)
Jul 21, 2022 0.2200 0.2200 0.2050 0.2050 2,176,420 -0.01(-4.65%)
Jul 20, 2022 0.2200 0.2250 0.2100 0.2150 1,263,568 -0.01(-2.27%)
Jul 19, 2022 0.2250 0.2450 0.2200 0.2200 2,892,633 -0.01(-4.35%)
Jul 18, 2022 0.2000 0.2350 0.2000 0.2300 5,102,488 +0.02(+9.52%)
Jul 15, 2022 0.2100 0.2150 0.2000 0.2100 1,799,244 -0.01(-2.33%)
Jul 14, 2022 0.2200 0.2450 0.1800 0.2150 4,653,716 +0.00(+0.00%)
Jul 13, 2022 0.2150 0.2550 0.2100 0.2150 2,096,657 +0.01(+2.38%)
Jul 12, 2022 0.2200 0.2250 0.2100 0.2100 809,981 -0.01(-4.55%)
Jul 11, 2022 0.2300 0.2300 0.2150 0.2200 1,038,441 -0.00(-1.35%)
Jul 08, 2022 0.2200 0.2300 0.2150 0.2230 974,866 +0.01(+3.72%)
Jul 07, 2022 0.2150 0.2500 0.2050 0.2150 2,759,719 +0.01(+7.50%)
Jul 06, 2022 0.2250 0.2450 0.1950 0.2000 3,041,400 -0.01(-6.98%)
Jul 05, 2022 0.2400 0.2500 0.2050 0.2150 3,870,446 -0.02(-6.52%)
Jul 04, 2022 0.2550 0.2550 0.2300 0.2300 2,012,271 -0.01(-6.12%)
Jun 30, 2022 0.2450 0 -0.03(-9.26%)
Jun 29, 2022 0.2950 0.3100 0.2550 0.2700 2,950,809 -0.02(-8.47%)
Jun 28, 2022 0.2900 0.3500 0.2800 0.2950 1,883,119 +0.01(+3.51%)
Jun 27, 2022 0.2950 0.3050 0.2850 0.2850 4,037,788 -0.03(-8.06%)
Jun 24, 2022 0.2950 0.3500 0.2950 0.3100 1,438,113 +0.02(+5.08%)
Jun 23, 2022 0.3100 0.3200 0.2850 0.2950 2,403,407 -0.02(-6.35%)
Jun 22, 2022 0.3150 0.3650 0.3000 0.3150 1,920,251 -0.01(-1.56%)
Jun 21, 2022 0.3300 0.3400 0.3150 0.3200 1,496,639 -0.01(-3.03%)
Jun 20, 2022 0.3750 0.3900 0.3250 0.3300 2,539,276 -0.04(-12.00%)
Jun 17, 2022 0.3600 0.3800 0.3350 0.3750 1,577,767 +0.01(+2.74%)
Jun 16, 2022 0.3650 0.3700 0.3400 0.3650 1,510,857 -0.01(-2.67%)
Jun 15, 2022 0.3800 0.4150 0.3650 0.3750 1,089,850 -0.01(-1.32%)
Jun 14, 2022 0.3750 0.4200 0.3450 0.3800 1,948,591 +0.00(+0.00%)
Jun 13, 2022 0.3350 0.3850 0.3300 0.3800 2,894,802 +0.04(+13.43%)
Jun 10, 2022 0.3300 0.3800 0.3150 0.3350 2,111,900 +0.00(+0.00%)
Jun 09, 2022 0.3400 0.3450 0.3200 0.3350 1,116,783 -0.01(-1.47%)
Jun 08, 2022 0.3400 0.3450 0.3250 0.3400 1,379,216 +0.01(+1.49%)
Jun 07, 2022 0.3350 0.3400 0.3200 0.3350 801,792 +0.01(+3.08%)
Jun 06, 2022 0.3300 0.3500 0.3100 0.3250 6,112,864 -0.08(-18.75%)
Jun 03, 2022 0.3900 0.4100 0.3900 0.4000 1,364,362 +0.02(+3.90%)
Jun 02, 2022 0.3750 0.3850 0.3600 0.3850 293,571 +0.02(+4.05%)
Jun 01, 2022 0.3850 0.3850 0.3550 0.3700 443,940 -0.01(-2.63%)
May 31, 2022 0.3950 0.3950 0.3750 0.3800 522,272 -0.02(-5.00%)
May 30, 2022 0.4000 0.4100 0.3900 0.4000 1,059,135 +0.01(+1.27%)
May 27, 2022 0.3900 0.4100 0.3900 0.3950 451,380 +0.01(+2.60%)
May 26, 2022 0.3950 0.4000 0.3850 0.3850 797,855 -0.01(-1.28%)
May 25, 2022 0.3950 0.3950 0.3750 0.3900 512,592 -0.01(-1.27%)
May 24, 2022 0.3550 0.4000 0.3500 0.3950 1,838,147 +0.05(+16.18%)
May 20, 2022 0.3400 0 +0.05(+17.24%)
May 19, 2022 0.3000 0.3000 0.2900 0.2900 545,194 -0.01(-1.69%)
May 18, 2022 0.3200 0.3250 0.2800 0.2950 528,237 -0.03(-7.81%)
May 17, 2022 0.3200 0.3300 0.3000 0.3200 478,648 +0.01(+1.59%)
May 16, 2022 0.3400 0.3450 0.3100 0.3150 559,426 -0.03(-8.70%)
May 13, 2022 0.3250 0.3450 0.3250 0.3450 286,269 +0.01(+2.99%)
May 12, 2022 0.3500 0.3550 0.3200 0.3350 431,828 -0.01(-2.90%)
May 11, 2022 0.3200 0.3500 0.3050 0.3450 927,895 +0.03(+11.29%)
May 10, 2022 0.3550 0.3550 0.2750 0.3100 876,470 -0.02(-6.06%)
May 09, 2022 0.3500 0.3800 0.3200 0.3300 670,640 -0.03(-8.33%)
May 06, 2022 0.3650 0.3700 0.3550 0.3600 131,716 +0.00(+0.00%)
May 05, 2022 0.3700 0.3850 0.3600 0.3600 502,942 -0.03(-7.69%)
May 04, 2022 0.3900 0.3900 0.3700 0.3900 290,317 -0.01(-1.27%)
May 03, 2022 0.4000 0.4000 0.3850 0.3950 508,844 -0.01(-1.25%)
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.