Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trillion Energy International Inc (CSE: TCF )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 8, 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 07, 2024 0.1500 0.1500 0.1450 0.1500 240,087 +0.00(+0.00%)
May 06, 2024 0.1450 0.1500 0.1450 0.1500 289,917 +0.01(+7.14%)
May 03, 2024 0.1350 0.1400 0.1350 0.1400 247,044 +0.01(+3.70%)
May 02, 2024 0.1350 0.1350 0.1350 0.1350 109,939 +0.01(+3.85%)
May 01, 2024 0.1400 0.1400 0.1250 0.1300 1,033,538 -0.01(-3.70%)
Apr 30, 2024 0.1500 0.1500 0.1350 0.1350 1,466,310 -0.02(-15.62%)
Apr 29, 2024 0.1550 0.1600 0.1550 0.1600 343,463 +0.01(+6.67%)
Apr 26, 2024 0.1450 0.1600 0.1450 0.1500 513,198 +0.01(+7.14%)
Apr 25, 2024 0.1400 0.1400 0.1400 0.1400 1,154,578 +0.00(+0.00%)
Apr 24, 2024 0.1450 0.1450 0.1400 0.1400 527,445 -0.00(-3.45%)
Apr 23, 2024 0.1450 0.1450 0.1450 0.1450 417,223 +0.00(+0.00%)
Apr 22, 2024 0.1500 0.1500 0.1400 0.1450 398,598 +0.00(+0.00%)
Apr 19, 2024 0.1550 0.1600 0.1450 0.1450 1,012,256 -0.02(-9.38%)
Apr 18, 2024 0.1600 0.1650 0.1600 0.1600 95,381 -0.01(-3.03%)
Apr 17, 2024 0.1650 0.1650 0.1600 0.1650 27,724 +0.01(+3.13%)
Apr 16, 2024 0.1650 0.1700 0.1600 0.1600 611,940 -0.01(-5.88%)
Apr 15, 2024 0.1650 0.1700 0.1650 0.1700 234,334 +0.01(+6.25%)
Apr 12, 2024 0.1650 0.1650 0.1600 0.1600 349,993 -0.01(-3.03%)
Apr 11, 2024 0.1700 0.1700 0.1600 0.1650 164,517 +0.00(+0.00%)
Apr 10, 2024 0.1700 0.1750 0.1600 0.1650 1,014,945 +0.00(+0.00%)
Apr 09, 2024 0.1700 0.1700 0.1650 0.1650 360,845 -0.01(-2.94%)
Apr 08, 2024 0.1700 0.1750 0.1650 0.1700 803,728 +0.01(+6.25%)
Apr 05, 2024 0.1600 0.1650 0.1550 0.1600 887,472 -0.01(-3.03%)
Apr 04, 2024 0.1650 0.1650 0.1600 0.1650 29,740 +0.00(+0.00%)
Apr 03, 2024 0.1650 0.1700 0.1550 0.1650 399,180 +0.00(+0.00%)
Apr 02, 2024 0.1700 0.1700 0.1600 0.1650 196,434 -0.01(-2.94%)
Apr 01, 2024 0.1750 0.1750 0.1650 0.1700 101,218 +0.00(+0.00%)
Mar 28, 2024 0.1700 0 -0.01(-5.56%)
Mar 27, 2024 0.1800 0.1800 0.1750 0.1800 87,029 +0.00(+0.00%)
Mar 26, 2024 0.1800 0.1800 0.1750 0.1800 113,878 -0.01(-2.70%)
Mar 25, 2024 0.1900 0.1900 0.1800 0.1850 180,289 +0.00(+0.00%)
Mar 22, 2024 0.1850 0.1850 0.1800 0.1850 145,994 +0.01(+2.78%)
Mar 21, 2024 0.1750 0.1900 0.1700 0.1800 483,400 +0.00(+0.00%)
Mar 20, 2024 0.1800 0.1800 0.1700 0.1800 230,586 +0.00(+0.00%)
Mar 19, 2024 0.1550 0.1800 0.1500 0.1800 295,627 +0.02(+16.13%)
Mar 18, 2024 0.1450 0.1550 0.1400 0.1550 396,626 +0.01(+10.71%)
Mar 15, 2024 0.1450 0.1500 0.1400 0.1400 1,142,566 +0.00(+0.00%)
Mar 14, 2024 0.1500 0.1550 0.1400 0.1400 475,965 -0.01(-6.67%)
Mar 13, 2024 0.1600 0.1600 0.1500 0.1500 341,635 -0.01(-3.23%)
Mar 12, 2024 0.1600 0.1600 0.1500 0.1550 376,134 -0.01(-3.13%)
Mar 11, 2024 0.1600 0.1650 0.1600 0.1600 258,191 -0.01(-3.03%)
Mar 08, 2024 0.1750 0.1750 0.1600 0.1650 424,691 -0.01(-5.71%)
Mar 07, 2024 0.1750 0.1750 0.1700 0.1750 131,987 +0.00(+0.00%)
Mar 06, 2024 0.1750 0.1800 0.1700 0.1750 272,045 -0.01(-2.78%)
Mar 05, 2024 0.1750 0.1800 0.1750 0.1800 135,200 +0.00(+0.00%)
Mar 04, 2024 0.1850 0.1850 0.1750 0.1800 194,230 -0.01(-2.70%)
Mar 01, 2024 0.1950 0.1950 0.1800 0.1850 103,935 -0.01(-5.13%)
Feb 29, 2024 0.1950 0.2000 0.1850 0.1950 53,517 +0.01(+2.63%)
Feb 28, 2024 0.1850 0.1950 0.1800 0.1900 347,406 +0.01(+2.70%)
Feb 27, 2024 0.1700 0.2000 0.1700 0.1850 1,414,335 +0.02(+12.12%)
Feb 26, 2024 0.1600 0.1650 0.1600 0.1650 88,112 +0.01(+6.45%)
Feb 23, 2024 0.1500 0.1650 0.1500 0.1550 343,881 +0.01(+6.90%)
Feb 22, 2024 0.1500 0.1500 0.1400 0.1450 1,273,353 -0.01(-3.33%)
Feb 21, 2024 0.1600 0.1600 0.1450 0.1500 621,703 -0.01(-3.23%)
Feb 20, 2024 0.1600 0.1600 0.1500 0.1550 1,023,181 -0.01(-3.13%)
Feb 16, 2024 0.1600 0 -0.01(-5.88%)
Feb 15, 2024 0.1650 0.1700 0.1600 0.1700 694,403 -0.00(-2.86%)
Feb 14, 2024 0.1750 0.1750 0.1650 0.1750 778,056 -0.01(-2.78%)
Feb 13, 2024 0.1900 0.1900 0.1800 0.1800 303,520 -0.01(-2.70%)
Feb 12, 2024 0.1800 0.1900 0.1750 0.1850 356,353 -0.01(-2.63%)
Feb 09, 2024 0.1900 0.1900 0.1800 0.1900 265,320 -0.01(-2.56%)
Feb 08, 2024 0.1950 0.1950 0.1850 0.1950 289,974 -0.01(-2.50%)
Feb 07, 2024 0.2000 0.2050 0.1950 0.2000 179,695 +0.00(+0.00%)
Feb 06, 2024 0.2000 0.2050 0.1950 0.2000 202,394 +0.01(+2.56%)
Feb 05, 2024 0.2100 0.2150 0.1950 0.1950 506,310 -0.01(-7.14%)
Feb 02, 2024 0.2300 0.2300 0.2050 0.2100 1,304,421 -0.02(-6.67%)
Feb 01, 2024 0.2450 0.2450 0.2250 0.2250 494,040 -0.01(-6.25%)
Jan 31, 2024 0.2400 0.2500 0.2350 0.2400 1,273,729 +0.01(+2.13%)
Jan 30, 2024 0.2300 0.2400 0.2250 0.2350 305,033 +0.00(+2.17%)
Jan 29, 2024 0.2100 0.2400 0.2100 0.2300 224,530 +0.03(+12.20%)
Jan 26, 2024 0.2300 0.2350 0.2050 0.2050 435,048 -0.03(-10.87%)
Jan 25, 2024 0.2300 0.2400 0.2100 0.2300 533,642 +0.01(+2.22%)
Jan 24, 2024 0.1900 0.2400 0.1900 0.2250 1,190,673 +0.04(+18.42%)
Jan 23, 2024 0.1700 0.1900 0.1700 0.1900 550,865 +0.02(+11.76%)
Jan 22, 2024 0.1750 0.1750 0.1700 0.1700 268,508 -0.01(-5.56%)
Jan 19, 2024 0.1700 0.1850 0.1700 0.1800 332,948 +0.01(+2.86%)
Jan 18, 2024 0.2000 0.2000 0.1700 0.1750 764,167 -0.02(-10.26%)
Jan 17, 2024 0.2200 0.2200 0.1950 0.1950 997,042 -0.02(-11.36%)
Jan 16, 2024 0.2350 0.2400 0.2150 0.2200 437,428 -0.02(-8.33%)
Jan 15, 2024 0.2350 0.2450 0.2350 0.2400 186,850 +0.01(+2.13%)
Jan 12, 2024 0.2500 0.2500 0.2350 0.2350 616,234 -0.02(-7.84%)
Jan 11, 2024 0.2600 0.2600 0.2450 0.2550 346,500 -0.01(-1.92%)
Jan 10, 2024 0.2700 0.2700 0.2700 0.2600 466,676 -0.01(-1.89%)
Jan 09, 2024 0.2700 0.2700 0.2550 0.2650 262,770 +0.01(+1.92%)
Jan 08, 2024 0.2650 0.2700 0.2550 0.2600 458,618 -0.01(-1.89%)
Jan 05, 2024 0.2450 0.2800 0.2400 0.2650 558,876 +0.02(+8.16%)
Jan 04, 2024 0.2500 0.2500 0.2350 0.2450 464,168 +0.00(+0.00%)
Jan 03, 2024 0.2500 0.2500 0.2350 0.2450 288,750 -0.01(-2.00%)
Jan 02, 2024 0.2500 0.2650 0.2450 0.2500 91,483 -0.01(-1.96%)
Dec 29, 2023 0.2550 0 -0.01(-1.92%)
Dec 28, 2023 0.2400 0.2600 0.2350 0.2600 592,834 +0.03(+13.04%)
Dec 27, 2023 0.2400 0.2400 0.2250 0.2300 704,674 -0.00(-2.13%)
Dec 22, 2023 0.2350 0 +0.00(+2.17%)
Dec 21, 2023 0.2450 0.2450 0.2300 0.2300 858,220 -0.01(-6.12%)
Dec 20, 2023 0.2500 0.2500 0.2400 0.2450 90,114 -0.01(-2.00%)
Dec 19, 2023 0.2550 0.2550 0.2400 0.2500 393,722 -0.01(-1.96%)
Dec 18, 2023 0.2600 0.2600 0.2500 0.2550 269,784 -0.01(-1.92%)
Dec 15, 2023 0.2600 0.2600 0.2450 0.2600 226,179 +0.01(+1.96%)
Dec 14, 2023 0.2650 0.2650 0.2500 0.2550 278,475 -0.01(-3.77%)
Dec 13, 2023 0.2650 0.2700 0.2550 0.2650 227,720 +0.00(+0.00%)
Dec 12, 2023 0.2600 0.2650 0.2550 0.2650 379,433 +0.00(+0.00%)
Dec 11, 2023 0.2750 0.2750 0.2600 0.2650 157,577 -0.02(-5.36%)
Dec 08, 2023 0.2750 0.2800 0.2700 0.2800 211,538 +0.01(+1.82%)
Dec 07, 2023 0.2500 0.2750 0.2500 0.2750 461,241 +0.03(+10.00%)
Dec 06, 2023 0.2550 0.2650 0.2500 0.2500 310,029 -0.02(-5.66%)
Dec 05, 2023 0.2750 0.2750 0.2550 0.2650 493,805 -0.01(-1.85%)
Dec 04, 2023 0.2900 0.2900 0.2700 0.2700 368,888 -0.02(-6.90%)
Dec 01, 2023 0.2900 0.2950 0.2750 0.2900 396,278 +0.01(+1.75%)
Nov 30, 2023 0.3000 0.3100 0.2850 0.2850 543,978 -0.01(-3.39%)
Nov 29, 2023 0.3050 0.3200 0.2950 0.2950 900,530 -0.01(-1.67%)
Nov 28, 2023 0.2800 0.3100 0.2800 0.3000 1,266,639 +0.01(+3.45%)
Nov 27, 2023 0.2850 0.2900 0.2750 0.2900 459,900 +0.00(+0.00%)
Nov 24, 2023 0.2950 0.2950 0.2850 0.2900 779,800 -0.01(-3.33%)
Nov 23, 2023 0.3150 0.3150 0.3000 0.3000 357,610 -0.02(-4.76%)
Nov 22, 2023 0.3250 0.3250 0.3100 0.3150 156,670 -0.01(-1.56%)
Nov 21, 2023 0.3200 0.3500 0.3100 0.3200 1,296,664 +0.01(+3.23%)
Nov 20, 2023 0.3150 0.3200 0.3050 0.3100 204,241 +0.01(+1.64%)
Nov 17, 2023 0.2900 0.3150 0.2850 0.3050 394,634 +0.02(+5.17%)
Nov 16, 2023 0.2950 0.2950 0.2850 0.2900 694,805 +0.00(+0.00%)
Nov 15, 2023 0.3000 0.3000 0.2850 0.2900 594,132 +0.01(+1.75%)
Nov 14, 2023 0.3100 0.3100 0.2850 0.2850 892,118 -0.02(-6.56%)
Nov 13, 2023 0.3200 0.3250 0.3050 0.3050 848,965 -0.01(-3.17%)
Nov 10, 2023 0.3150 0.3400 0.3050 0.3150 3,081,614 -0.09(-21.25%)
Nov 09, 2023 0.4200 0.4550 0.3900 0.4000 2,331,828 -0.01(-3.61%)
Nov 08, 2023 0.4650 0.4650 0.4150 0.4150 1,752,155 -0.05(-10.75%)
Nov 07, 2023 0.5700 0.5700 0.4450 0.4650 3,211,941 -0.10(-16.96%)
Nov 06, 2023 0.5000 0.5800 0.4750 0.5600 3,911,762 +0.13(+28.74%)
Nov 03, 2023 0.3350 0.4350 0.3350 0.4350 4,802,400 +0.13(+42.62%)
Nov 02, 2023 0.3000 0.3450 0.2950 0.3050 3,346,927 +0.02(+7.02%)
Nov 01, 2023 0.3700 0.3700 0.2850 0.2850 1,661,284 -0.06(-16.18%)
Oct 31, 2023 0.4000 0.4300 0.3350 0.3400 1,817,277 +0.04(+13.33%)
Oct 30, 2023 0.4700 0.4700 0.2200 0.3000 6,007,169 -0.16(-34.07%)
Oct 27, 2023 0.6100 0.6100 0.4500 0.4550 1,182,961 -0.15(-25.41%)
Oct 26, 2023 0.6300 0.6400 0.6000 0.6100 53,483 -0.03(-4.69%)
Oct 25, 2023 0.6700 0.6700 0.6300 0.6400 96,671 -0.02(-3.03%)
Oct 24, 2023 0.6800 0.6900 0.6500 0.6600 54,960 -0.03(-4.35%)
Oct 23, 2023 0.7000 0.7000 0.6900 0.6900 17,570 -0.01(-1.43%)
Oct 20, 2023 0.7000 0.7400 0.6900 0.7000 59,775 +0.03(+4.48%)
Oct 19, 2023 0.7600 0.7600 0.6700 0.6700 288,331 -0.08(-10.67%)
Oct 18, 2023 0.7000 0.7600 0.7000 0.7500 310,782 +0.03(+4.17%)
Oct 17, 2023 0.6800 0.7400 0.6600 0.7200 282,375 +0.03(+4.35%)
Oct 16, 2023 0.7200 0.7700 0.6600 0.6900 194,780 -0.06(-8.00%)
Oct 13, 2023 0.7300 0.7800 0.7200 0.7500 828,101 +0.03(+4.17%)
Oct 12, 2023 0.6800 0.7800 0.6800 0.7200 1,981,316 +0.03(+4.35%)
Oct 11, 2023 0.8000 0.8100 0.6700 0.6900 850,642 -0.11(-13.75%)
Oct 10, 2023 0.9900 1.010 0.7700 0.8000 2,391,605 -0.14(-14.89%)
Oct 06, 2023 0.9400 0 +0.01(+1.08%)
Oct 05, 2023 1.000 1.050 0.8800 0.9300 986,503 -0.07(-7.00%)
Oct 04, 2023 1.010 1.050 1.000 1.000 17,633 +0.00(+0.00%)
Oct 03, 2023 1.100 1.110 1.000 1.000 164,100 -0.11(-9.91%)
Oct 02, 2023 1.000 1.150 1.000 1.110 368,077 +0.09(+8.82%)
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 1.450 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 1,392,927 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.