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

Trillion Energy International Inc (CSE: TCF )

0.1150 +0.0100 (+9.52%)
Official Closing Price Updated: 3:59 PM EDT, May 22, 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 31, 2021 0.3300 0.3300 0.3150 0.3300 175,000 +0.00(+0.00%)
May 28, 2021 0.3350 0.3350 0.3100 0.3300 399,065 +0.00(+0.00%)
May 27, 2021 0.3400 0.3400 0.3200 0.3300 316,820 -0.01(-2.94%)
May 26, 2021 0.3550 0.3600 0.3400 0.3400 263,000 +0.00(+0.00%)
May 25, 2021 0.3600 0.3700 0.3500 0.3400 310,300 -0.01(-2.86%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 20, 2021 0.3500 0.3500 0.3400 0.3400 92,500 -0.02(-5.56%)
May 19, 2021 0.3300 0.3600 0.3050 0.3600 756,334 +0.02(+5.88%)
May 18, 2021 0.3250 0.3400 0.3250 0.3400 357,155 -0.00(-1.45%)
May 17, 2021 0.3550 0.3600 0.3250 0.3450 397,412 -0.03(-6.76%)
May 14, 2021 0.3700 0.3750 0.3550 0.3700 51,263 +0.02(+5.71%)
May 13, 2021 0.3600 0.3900 0.3500 0.3500 279,499 -0.03(-7.89%)
May 12, 2021 0.3700 0.3800 0.3600 0.3800 201,344 +0.01(+2.70%)
May 11, 2021 0.3700 0.3700 0.3500 0.3700 59,295 +0.03(+8.82%)
May 10, 2021 0.4000 0.4000 0.3400 0.3400 454,953 -0.06(-15.00%)
May 07, 2021 0.3900 0.4050 0.3800 0.4000 371,385 +0.03(+6.67%)
May 06, 2021 0.4150 0.4150 0.3550 0.3750 329,390 -0.04(-9.64%)
May 05, 2021 0.4350 0.4350 0.4050 0.4150 426,276 -0.02(-4.60%)
May 04, 2021 0.4400 0.4500 0.4100 0.4350 383,605 -0.01(-1.14%)
May 03, 2021 0.4500 0.4500 0.4150 0.4400 236,258 +0.00(+0.00%)
Apr 30, 2021 0.4600 0.4600 0.4300 0.4400 548,700 -0.01(-1.12%)
Apr 29, 2021 0.4300 0.4450 0.4000 0.4450 505,008 +0.03(+5.95%)
Apr 28, 2021 0.4350 0.4400 0.4150 0.4200 218,390 +0.01(+2.44%)
Apr 27, 2021 0.3950 0.4600 0.3700 0.4100 997,140 +0.02(+6.49%)
Apr 26, 2021 0.3550 0.3900 0.3550 0.3850 161,683 -0.01(-2.53%)
Apr 23, 2021 0.3750 0.3950 0.3700 0.3950 280,100 +0.02(+5.33%)
Apr 22, 2021 0.3950 0.4000 0.3700 0.3750 167,513 -0.01(-1.32%)
Apr 21, 2021 0.3700 0.3900 0.3700 0.3800 190,934 +0.01(+2.70%)
Apr 20, 2021 0.3800 0.3800 0.3550 0.3700 110,065 -0.01(-2.63%)
Apr 19, 2021 0.3900 0.4000 0.3600 0.3800 261,133 -0.03(-7.32%)
Apr 16, 2021 0.4250 0.4650 0.4000 0.4100 145,900 -0.03(-5.75%)
Apr 15, 2021 0.3600 0.4500 0.3600 0.4350 1,427,006 +0.08(+22.54%)
Apr 14, 2021 0.3450 0.4000 0.3300 0.3550 396,090 +0.01(+2.90%)
Apr 13, 2021 0.3800 0.3800 0.3350 0.3450 867,208 -0.03(-8.00%)
Apr 12, 2021 0.3700 0.4300 0.3700 0.3750 784,642 +0.01(+1.35%)
Apr 09, 2021 0.3800 0.3900 0.3500 0.3700 400,800 -0.01(-2.63%)
Apr 08, 2021 0.3900 0.4200 0.3650 0.3800 256,679 -0.02(-3.80%)
Apr 07, 2021 0.3950 0.4500 0.3900 0.3950 248,092 -0.01(-1.25%)
Apr 06, 2021 0.4100 0.4250 0.3900 0.4000 538,904 -0.01(-2.44%)
Apr 05, 2021 0.4300 0.4650 0.4000 0.4100 522,491 -0.02(-4.65%)
Apr 01, 2021 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
Mar 31, 2021 0.3100 0.3800 0.3050 0.3800 596,358 +0.07(+22.58%)
Mar 30, 2021 0.3400 0.3500 0.2950 0.3100 654,032 -0.03(-10.14%)
Mar 29, 2021 0.3750 0.3900 0.3250 0.3450 694,870 -0.03(-6.76%)
Mar 26, 2021 0.3700 0.3850 0.3650 0.3700 333,100 +0.01(+1.37%)
Mar 25, 2021 0.3650 0.3800 0.3450 0.3650 338,438 -0.02(-3.95%)
Mar 24, 2021 0.3550 0.3900 0.3550 0.3800 221,560 -0.02(-5.00%)
Mar 23, 2021 0.4400 0.4500 0.3750 0.4000 747,880 -0.04(-10.11%)
Mar 22, 2021 0.4400 0.4750 0.4400 0.4450 184,580 +0.00(+0.00%)
Mar 19, 2021 0.4350 0.4700 0.4250 0.4450 180,500 +0.01(+2.30%)
Mar 18, 2021 0.4800 0.4850 0.4200 0.4350 366,999 -0.03(-7.45%)
Mar 17, 2021 0.4200 0.4850 0.4200 0.4700 893,478 +0.06(+14.63%)
Mar 16, 2021 0.4800 0.4950 0.3900 0.4100 3,932,052 -0.11(-21.15%)
Mar 15, 2021 0.6100 0.6300 0.5000 0.5200 1,500,023 -0.04(-7.14%)
Mar 12, 2021 0.5500 0.6300 0.5200 0.5600 2,442,800 -0.04(-6.67%)
Mar 11, 2021 0.4750 0.6600 0.4750 0.6000 2,975,647 +0.15(+33.33%)
Mar 10, 2021 0.3900 0.4700 0.3750 0.4500 1,915,136 +0.04(+11.11%)
Mar 09, 2021 0.3600 0.4400 0.3350 0.4050 2,467,396 +0.04(+10.96%)
Mar 08, 2021 0.2200 0.4100 0.2200 0.3650 3,288,831 +0.15(+73.81%)
Mar 05, 2021 0.2100 0.2150 0.1800 0.2100 720,300 -0.01(-2.33%)
Mar 04, 2021 0.2200 0.2250 0.1600 0.2150 1,055,525 -0.01(-2.27%)
Mar 03, 2021 0.2700 0.2750 0.2100 0.2200 1,211,748 -0.04(-15.38%)
Mar 02, 2021 0.2100 0.2700 0.2100 0.2600 1,646,400 +0.05(+23.81%)
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.