Advertisement
U.S. markets closed

Trillion Energy International Inc. (TRLEF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.0605-0.0015 (-2.42%)
At close: 03:20PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.06000.06050.06000.06050.060576,996
Nov 22, 20240.06000.06370.06000.06100.0610147,205
Nov 21, 20240.06500.06500.06000.06100.061077,946
Nov 20, 20240.06500.06500.06110.06300.0630129,898
Nov 19, 20240.06450.06490.06300.06340.063443,191
Nov 18, 20240.06400.06520.06350.06480.0648159,999
Nov 15, 20240.06400.06400.06340.06360.063692,808
Nov 14, 20240.06310.06620.06310.06410.0641187,253
Nov 13, 20240.06000.06300.06000.06280.0628134,004
Nov 12, 20240.06170.06510.06170.06510.065167,497
Nov 11, 20240.06250.06550.06050.06050.0605103,604
Nov 08, 20240.06730.06730.06040.06420.0642302,621
Nov 07, 20240.06500.06500.06000.06300.0630297,723
Nov 06, 20240.07200.07200.06000.06200.0620214,912
Nov 05, 20240.06810.07010.06650.06980.069895,770
Nov 04, 20240.07510.07510.06360.06480.0648367,992
Nov 01, 20240.05500.06820.05500.06820.068272,717
Oct 31, 20240.06400.06700.05740.05820.0582417,499
Oct 30, 20240.06380.06500.05500.06080.0608412,935
Oct 29, 20240.06000.06150.05960.06120.0612172,445
Oct 28, 20240.06410.06570.06130.06220.0622196,480
Oct 25, 20240.06200.06830.06200.06270.062766,714
Oct 24, 20240.06290.06390.06000.06390.063947,620
Oct 23, 20240.05810.06530.05810.06300.063084,046
Oct 22, 20240.07100.07100.06260.06260.062640,736
Oct 21, 20240.05810.07000.05810.06480.064881,687
Oct 18, 20240.06990.07000.05500.06510.0651251,623
Oct 17, 20240.07150.07250.06700.06920.0692350,965
Oct 16, 20240.07400.07570.07300.07300.073035,720
Oct 15, 20240.07410.07570.07150.07570.075724,500
Oct 14, 20240.06090.07480.06090.07170.071743,925
Oct 11, 20240.07500.07840.06850.07150.0715146,853
Oct 10, 20240.07510.08210.07510.07650.0765115,074
Oct 09, 20240.07760.07810.07510.07510.075186,028
Oct 08, 20240.07550.07550.07550.07550.07552,260
Oct 07, 20240.07770.08000.07500.07830.0783303,910
Oct 04, 20240.07900.08300.07900.08300.0830744,693
Oct 03, 20240.08000.08260.07500.07720.0772104,450
Oct 02, 20240.08600.08600.08000.08560.0856179,263
Oct 01, 20240.08200.08400.07720.08200.0820215,365
Sep 30, 20240.09000.09500.08320.08570.0857316,421
Sep 27, 20240.10190.10190.09000.09310.093183,800
Sep 26, 20240.09940.09940.09240.09290.092983,003
Sep 25, 20240.09480.09810.09480.09750.097575,958
Sep 24, 20240.09550.09580.09470.09470.0947110,996
Sep 23, 20240.09700.10200.09600.09670.0967107,620
Sep 20, 20240.10700.10700.09330.09330.0933176,013
Sep 19, 20240.09530.10700.09400.10510.1051395,715
Sep 18, 20240.09340.09500.09170.09500.095039,500
Sep 17, 20240.10000.10000.09210.09440.094467,203
Sep 16, 20240.09570.09770.09150.09500.0950106,827
Sep 13, 20240.09170.09560.09150.09270.0927106,396
Sep 12, 20240.09430.09550.09000.09180.0918213,659
Sep 11, 20240.08640.09340.08440.09340.0934189,462
Sep 10, 20240.09210.09210.08630.08700.087096,482
Sep 09, 20240.09020.09540.08780.08780.087865,362
Sep 06, 20240.09780.09780.08850.09200.0920259,447
Sep 05, 20240.10000.10000.09000.09000.090083,492
Sep 04, 20240.09460.10150.09460.09970.0997392,701
Sep 03, 20240.10060.10060.09520.10010.100149,161
Aug 30, 20240.09800.10130.09800.10070.100731,000
Aug 29, 20240.10700.10700.09880.10500.1050339,570
Aug 28, 20240.10500.10730.09970.09970.0997118,500
Aug 27, 20240.10950.10950.10000.10000.100036,578
Aug 26, 20240.09320.11000.09320.10250.1025262,835
Aug 23, 20240.08950.09200.08870.09100.0910172,167
Aug 22, 20240.09200.09400.08410.09000.090019,854
Aug 21, 2024------
Aug 20, 20240.08500.09400.08500.09400.094042,490
Aug 19, 20240.07920.08160.07630.08160.08164,009
Aug 16, 20240.07500.08430.07500.07950.0795184,680
Aug 15, 20240.09500.09500.07800.08140.081473,437
Aug 14, 20240.08500.08900.08400.08400.084035,600
Aug 13, 20240.08000.08540.08000.08000.080030,700
Aug 12, 20240.08870.08870.07810.08500.085038,105
Aug 09, 20240.08630.08990.08000.08780.087846,245
Aug 08, 20240.08530.08800.08440.08780.087845,177
Aug 07, 20240.08380.08550.08100.08460.084623,823
Aug 06, 20240.08840.09190.08010.08300.0830174,389
Aug 05, 20240.08600.09600.08600.09550.095543,953
Aug 02, 20240.08600.09490.08460.09120.0912139,536
Aug 01, 20240.08400.08800.08400.08800.08802,103
Jul 31, 20240.10000.10000.08620.08990.0899146,631
Jul 30, 20240.10900.10900.10100.10100.101049,827
Jul 29, 20240.10000.11000.10000.10250.10255,881
Jul 26, 20240.10600.10600.10070.10070.1007123,588
Jul 25, 20240.11720.11720.10600.10900.1090110,305
Jul 24, 20240.11800.12670.11000.11720.1172450,350
Jul 23, 20240.10500.11270.10500.10890.108969,255
Jul 22, 20240.11800.11800.10580.10580.10586,022
Jul 19, 20240.10850.11400.10620.11130.111316,320
Jul 18, 20240.10920.11450.10800.10980.109824,109
Jul 17, 20240.11500.11700.10500.10920.1092140,300
Jul 16, 20240.10010.11500.10010.11150.1115163,811
Jul 15, 20240.09560.09700.09040.09560.0956132,609
Jul 12, 20240.09500.09950.09000.09050.0905143,360
Jul 11, 20240.10500.10950.09550.09680.0968124,238
Jul 10, 20240.10640.11270.10160.10500.1050125,140
Jul 09, 20240.12000.12000.11250.11500.1150467,607
Jul 08, 20240.10390.11600.10390.11300.1130269,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...