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

Trillion Energy International Inc (CSE: TCF )

0.1350 -0.0100 (-6.90%)
Official Closing Price Updated: 12:52 PM EDT, May 9, 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 (%)
Apr 29, 2022 0.3800 0.4250 0.3750 0.4250 1,999,705 +0.06(+16.44%)
Apr 28, 2022 0.3500 0.3750 0.3500 0.3650 511,112 +0.03(+8.96%)
Apr 27, 2022 0.3450 0.3500 0.3250 0.3350 423,592 -0.01(-2.90%)
Apr 26, 2022 0.3150 0.3500 0.3100 0.3450 616,010 +0.02(+7.81%)
Apr 25, 2022 0.3550 0.3550 0.3100 0.3200 604,989 -0.02(-5.88%)
Apr 22, 2022 0.3800 0.3800 0.3400 0.3400 630,256 -0.03(-8.11%)
Apr 21, 2022 0.4200 0.4300 0.3700 0.3700 1,098,733 -0.05(-11.90%)
Apr 20, 2022 0.3950 0.4200 0.3950 0.4200 728,315 +0.02(+6.33%)
Apr 19, 2022 0.3900 0.3950 0.3800 0.3950 617,092 +0.02(+5.33%)
Apr 18, 2022 0.4000 0.4000 0.3750 0.3750 493,419 -0.02(-5.06%)
Apr 14, 2022 0.3950 0 -0.01(-1.25%)
Apr 13, 2022 0.3800 0.4000 0.3700 0.4000 170,803 +0.03(+6.67%)
Apr 12, 2022 0.4000 0.4000 0.3750 0.3750 179,199 -0.02(-3.85%)
Apr 11, 2022 0.4000 0.4000 0.3900 0.3900 327,770 -0.01(-1.27%)
Apr 08, 2022 0.3900 0.4000 0.3800 0.3950 470,602 +0.01(+1.28%)
Apr 07, 2022 0.3900 0.3900 0.3700 0.3900 323,829 +0.02(+4.00%)
Apr 06, 2022 0.4100 0.4100 0.3700 0.3750 1,166,586 -0.03(-8.54%)
Apr 05, 2022 0.3650 0.4100 0.3650 0.4100 1,117,759 +0.05(+15.49%)
Apr 04, 2022 0.3500 0.4600 0.3500 0.3550 2,833,318 +0.01(+2.90%)
Apr 01, 2022 0.3150 0.3450 0.3150 0.3450 1,306,752 +0.04(+15.00%)
Mar 31, 2022 0.2900 0.3150 0.2700 0.3000 673,446 +0.02(+7.14%)
Mar 30, 2022 0.2950 0.3000 0.2800 0.2800 908,093 +0.00(+0.00%)
Mar 29, 2022 0.3050 0.3200 0.2800 0.2800 447,243 -0.02(-8.20%)
Mar 28, 2022 0.3150 0.3300 0.3050 0.3050 787,502 +0.01(+1.67%)
Mar 25, 2022 0.2700 0.3250 0.2700 0.3000 1,252,420 +0.03(+13.21%)
Mar 24, 2022 0.2700 0.2750 0.2600 0.2650 467,863 +0.00(+0.00%)
Mar 23, 2022 0.2550 0.2750 0.2550 0.2650 493,213 +0.01(+3.92%)
Mar 22, 2022 0.2450 0.2650 0.2450 0.2550 544,052 +0.02(+6.25%)
Mar 21, 2022 0.2450 0.2500 0.2400 0.2400 609,979 +0.00(+0.00%)
Mar 18, 2022 0.2400 0.2500 0.2350 0.2400 1,145,798 +0.01(+4.35%)
Mar 17, 2022 0.2450 0.2650 0.2300 0.2300 1,570,445 -0.05(-16.36%)
Mar 16, 2022 0.2350 0.2750 0.2300 0.2750 371,789 +0.04(+14.58%)
Mar 15, 2022 0.2600 0.2600 0.2250 0.2400 1,464,338 -0.03(-11.11%)
Mar 14, 2022 0.2800 0.2800 0.2700 0.2700 249,641 -0.01(-5.26%)
Mar 11, 2022 0.2900 0.2950 0.2750 0.2850 453,215 +0.00(+0.00%)
Mar 10, 2022 0.2850 0.2850 0.2800 0.2850 222,007 +0.02(+7.55%)
Mar 09, 2022 0.2800 0.2800 0.2650 0.2650 222,974 -0.02(-7.02%)
Mar 08, 2022 0.2900 0.2900 0.2700 0.2850 263,461 -0.01(-3.39%)
Mar 07, 2022 0.2950 0.3000 0.2850 0.2950 294,252 -0.01(-1.67%)
Mar 04, 2022 0.2850 0.3000 0.2700 0.3000 606,555 +0.02(+5.26%)
Mar 03, 2022 0.2800 0.3000 0.2700 0.2850 466,170 -0.01(-3.39%)
Mar 02, 2022 0.3200 0.3250 0.2900 0.2950 476,921 -0.03(-9.23%)
Mar 01, 2022 0.2950 0.3450 0.2950 0.3250 914,628 +0.03(+10.17%)
Feb 28, 2022 0.2700 0.3000 0.2700 0.2950 680,544 +0.03(+13.46%)
Feb 25, 2022 0.2200 0.2800 0.2400 0.2600 1,100,300 +0.05(+20.93%)
Feb 24, 2022 0.2550 0.2900 0.2050 0.2150 1,713,923 -0.07(-23.21%)
Feb 23, 2022 0.2900 0.2900 0.2800 0.2800 43,000 +0.00(+0.00%)
Feb 22, 2022 0.2950 0.3000 0.2600 0.2800 949,631 +0.00(+0.00%)
Feb 18, 2022 0.2800 0 -0.05(-15.15%)
Feb 17, 2022 0.3350 0.3550 0.3050 0.3300 6,184,246 +0.03(+10.00%)
Feb 16, 2022 0.2300 0.3000 0.2200 0.3000 4,356,834 +0.07(+33.33%)
Feb 15, 2022 0.2400 0.2400 0.2250 0.2250 67,379 -0.01(-6.25%)
Feb 14, 2022 0.2350 0.2550 0.2300 0.2400 131,380 -0.02(-5.88%)
Feb 11, 2022 0.2600 0.2750 0.2250 0.2550 1,075,679 -0.01(-1.92%)
Feb 10, 2022 0.2300 0.2600 0.2300 0.2600 765,101 +0.03(+13.04%)
Feb 09, 2022 0.2150 0.2400 0.2150 0.2300 960,598 +0.02(+6.98%)
Feb 08, 2022 0.1800 0.2200 0.1800 0.2150 1,370,314 +0.04(+19.44%)
Feb 07, 2022 0.1800 0.1800 0.1700 0.1800 607,044 +0.01(+5.88%)
Feb 04, 2022 0.1850 0.1900 0.1650 0.1700 539,863 -0.01(-5.56%)
Feb 03, 2022 0.1900 0.1800 166,535 +0.01(+2.86%)
Feb 02, 2022 0.1650 0.1800 0.1600 0.1750 240,351 +0.01(+6.06%)
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.