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 (%)
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%)
Aug 01, 2023 0.3450 0.3550 0.3450 0.3500 1,608,292 +0.00(+0.00%)
Jul 31, 2023 0.3450 0.3500 0.3400 0.3500 2,078,954 +0.01(+1.45%)
Jul 28, 2023 0.3500 0.3600 0.3450 0.3450 1,330,500 -0.01(-2.82%)
Jul 27, 2023 0.3550 0.3600 0.3500 0.3550 1,391,010 +0.01(+2.90%)
Jul 26, 2023 0.3550 0.3600 0.3450 0.3450 1,121,500 -0.01(-1.43%)
Jul 25, 2023 0.3450 0.3500 0.3450 0.3500 1,404,894 -0.01(-1.41%)
Jul 24, 2023 0.3600 0.3600 0.3300 0.3550 3,190,629 -0.01(-2.74%)
Jul 21, 2023 0.3650 0.3700 0.3600 0.3650 1,291,217 +0.00(+0.00%)
Jul 20, 2023 0.3700 0.3700 0.3500 0.3650 1,400,277 +0.01(+2.82%)
Jul 19, 2023 0.3450 0.3600 0.3450 0.3550 2,713,282 +0.02(+5.97%)
Jul 18, 2023 0.3500 0.3550 0.3250 0.3350 1,812,856 -0.01(-4.29%)
Jul 17, 2023 0.3650 0.3850 0.3350 0.3500 5,277,602 +0.00(+0.00%)
Jul 14, 2023 0.3550 0.3550 0.3350 0.3500 1,202,810 +0.00(+0.00%)
Jul 13, 2023 0.3550 0.3600 0.3450 0.3500 744,256 -0.01(-1.41%)
Jul 12, 2023 0.3550 0.3700 0.3400 0.3550 3,902,794 -0.02(-4.05%)
Jul 11, 2023 0.3650 0.3800 0.3600 0.3700 1,149,158 +0.01(+1.37%)
Jul 10, 2023 0.3750 0.3800 0.3600 0.3650 1,017,602 -0.02(-5.19%)
Jul 07, 2023 0.3700 0.4000 0.3700 0.3850 5,038,947 +0.03(+8.45%)
Jul 06, 2023 0.3750 0.3750 0.3550 0.3550 802,852 -0.02(-4.05%)
Jul 05, 2023 0.3600 0.3700 0.3600 0.3700 999,749 +0.02(+5.71%)
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.