Trillion Energy International Inc (Z620)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 1.20192307692 | 0.0416 | 0.0528 | 0.041 | 100011 | 0.04987266 | DE |
| 4 | -0.0023 | -5.18018018018 | 0.0444 | 0.0559 | 0.0354999 | 123578 | 0.04429601 | DE |
| 12 | -0.0175 | -29.3624161074 | 0.0596 | 0.0704999 | 0.0354999 | 86209 | 0.05147666 | DE |
| 26 | -0.0611 | -59.2054263566 | 0.1032 | 0.1188 | 0.0354999 | 62638 | 0.06216489 | DE |
| 52 | -0.0979 | -69.9285714286 | 0.14 | 0.196 | 0.0354999 | 52413 | 0.07995835 | DE |
| 156 | -0.2438999 | -85.2797151328 | 0.2859999 | 0.2879999 | 0.0354999 | 50021 | 0.09425274 | DE |
| 260 | -0.2438999 | -85.2797151328 | 0.2859999 | 0.2879999 | 0.0354999 | 50021 | 0.09425274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 0.0459 | -0.0012 | -2.55 | 0.0425 | 0.047 | 0.0425 | 105000 |
| 1737062820 | 0.0471 | -0.0017 | -3.48 | 0.0461 | 0.0471 | 0.0461 | 9000 |
| 1736976420 | 0.0488 | -0.004 | -7.58 | 0.0497 | 0.0497 | 0.0449 | 32622 |
| 1736890020 | 0.0528 | 0.0029 | 5.81 | 0.0497999 | 0.0528 | 0.0497999 | 165752 |
| 1736803620 | 0.0499 | 0.0059 | 13.41 | 0.0497999 | 0.0501 | 0.0461 | 219245 |
| 1736544420 | 0.044 | 0.004 | 10.00 | 0.0416 | 0.044 | 0.041 | 73435 |
| 1736458020 | 0.04 | -0.001 | -2.44 | 0.0385 | 0.0452 | 0.0385 | 26116 |
| 1736371620 | 0.041 | 0.0029 | 7.61 | 0.045 | 0.046 | 0.041 | 60768 |
| 1736285220 | 0.0381 | -0.0088 | -18.76 | 0.047 | 0.0492999 | 0.0381 | 380060 |
| 1736198820 | 0.0469 | 0.0045 | 10.61 | 0.0458 | 0.0469 | 0.0458 | 72000 |
| 1735939620 | 0.0424 | -0.0085 | -16.70 | 0.0531 | 0.0531 | 0.0424 | 3335 |
| 1735853220 | 0.0509 | 0.0065 | 14.64 | 0.049 | 0.0559 | 0.049 | 45354 |
| 1735594020 | 0.0444 | 0.0089001 | 25.07 | 0.0400999 | 0.0444 | 0.0400999 | 48254 |
| 1735334820 | 0.0354999 | -0.0092 | -20.58 | 0.0437 | 0.0508 | 0.0354999 | 96361 |
| 1734989220 | 0.0446999 | 0.0003999 | 0.90 | 0.042 | 0.05 | 0.04 | 595362 |
| 1734730020 | 0.0443 | 0.0052 | 13.30 | 0.0444 | 0.0444 | 0.0405 | 26000 |
| 1734643620 | 0.0391 | -0.0056 | -12.53 | 0.0413 | 0.0448 | 0.0391 | 4940 |
| 1734557220 | 0.0446999 | 0.0001 | 0.22 | 0.041 | 0.0454 | 0.041 | 22900 |
| 1734470820 | 0.0446 | -0.0071 | -13.73 | 0.0456 | 0.0456 | 0.0387 | 45625 |
| 1734384420 | 0.0517 | 0.0062 | 13.63 | 0.0492 | 0.053 | 0.0454 | 123594 |
| 1734125220 | 0.0455 | -0.0064 | -12.33 | 0.0517 | 0.0517 | 0.0455 | 3000 |
| 1734038820 | 0.0519 | -0.0034 | -6.15 | 0.0494 | 0.052 | 0.0494 | 210273 |
| 1733952420 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1733866020 | 0.0553 | -0.0033 | -5.63 | 0.0517 | 0.0588 | 0.0488 | 45228 |
| 1733779620 | 0.0586 | 0.0035 | 6.35 | 0.06 | 0.0609 | 0.052 | 113406 |
| 1733520420 | 0.0551 | 0.0051 | 10.20 | 0.0552 | 0.0554 | 0.0551 | 380000 |
| 1733434020 | 0.05 | -0.0056 | -10.07 | 0.0521 | 0.0521 | 0.05 | 2300 |
| 1733347620 | 0.0556 | -0.0001 | -0.18 | 0.0521 | 0.0556 | 0.0521 | 52000 |
| 1733261220 | 0.0557 | 0.0104 | 22.96 | 0.0428 | 0.0557 | 0.04 | 134230 |
| 1733174820 | 0.0453 | -0.0067 | -12.88 | 0.05 | 0.0534 | 0.0453 | 160500 |
| 1732915620 | 0.052 | -0.0037 | -6.64 | 0.0557 | 0.0557 | 0.0497999 | 94750 |
| 1732829220 | 0.0557 | -0.0034 | -5.75 | 0.055 | 0.0557 | 0.0521 | 22081 |
| 1732742820 | 0.0591 | -0.0002 | -0.34 | 0.055 | 0.0591 | 0.055 | 33496 |
| 1732656420 | 0.0593 | 0.0041 | 7.43 | 0.0603 | 0.0603 | 0.0545 | 110289 |
| 1732570020 | 0.0552 | -0.005 | -8.31 | 0.0552 | 0.0552 | 0.0552 | 50 |
| 1732310820 | 0.0602 | 0.0071 | 13.37 | 0.061 | 0.061 | 0.0555 | 17000 |
| 1732224420 | 0.0531 | -0.0098 | -15.58 | 0.0576 | 0.0597 | 0.0531 | 4506 |
| 1732138020 | 0.0629 | 0.0038 | 6.43 | 0.055 | 0.0629 | 0.055 | 4240 |
| 1732051620 | 0.0591 | -0.0033 | -5.29 | 0.0591 | 0.0626 | 0.0591 | 59999 |
| 1731965220 | 0.0624 | -0.0005 | -0.79 | 0.0629 | 0.0629 | 0.0591 | 18544 |
| 1731705960 | 0.0629 | 0 | 0.00 | 0.0629 | 0.0629 | 0.0629 | 0 |
| 1731619560 | 0.0629 | 0.0002 | 0.32 | 0.0604 | 0.0629 | 0.0588 | 37073 |
| 1731533160 | 0.0627 | 0.0025 | 4.15 | 0.0627 | 0.0627 | 0.0627 | 1000 |
| 1731446820 | 0.0602 | 0.0061 | 11.28 | 0.0602 | 0.0602 | 0.0602 | 35183 |
| 1731360420 | 0.0541 | -0.008 | -12.88 | 0.0599 | 0.0651 | 0.0541 | 66067 |
| 1731101220 | 0.0621 | 0.0002 | 0.32 | 0.0571 | 0.0651999 | 0.0571 | 81300 |
| 1731014760 | 0.0619 | -0.007 | -10.16 | 0.057 | 0.0619 | 0.057 | 42150 |
| 1730928360 | 0.0689 | 0.008 | 13.14 | 0.0704999 | 0.0704999 | 0.0689 | 2600 |
| 1730841960 | 0.0609 | -0.0004 | -0.65 | 0.0565 | 0.0609 | 0.0565 | 23400 |
| 1730755560 | 0.0613 | 0.0067 | 12.27 | 0.0623 | 0.063 | 0.0544 | 229184 |
| 1730496360 | 0.0546 | -0.0033 | -5.70 | 0.0613 | 0.0613 | 0.0513 | 6020 |
| 1730409960 | 0.0579 | -0.0001 | -0.17 | 0.0612 | 0.0613 | 0.0579 | 73500 |
| 1730323560 | 0.058 | -0.0037 | -6.00 | 0.0614 | 0.0614 | 0.0545 | 101063 |
| 1730237160 | 0.0617 | 0 | 0.00 | 0.06 | 0.0668 | 0.0583 | 336000 |
| 1730150760 | 0.0617 | 0.0021 | 3.52 | 0.0581 | 0.0617 | 0.0581 | 3200 |
| 1729888020 | 0.0596 | 0.0046 | 8.36 | 0.0596 | 0.0596 | 0.0596 | 14700 |
| 1729801560 | 0.055 | -0.0071 | -11.43 | 0.0598 | 0.0624 | 0.0541 | 37720 |
| 1729715160 | 0.0621 | 0.0001 | 0.16 | 0.0634 | 0.0654 | 0.0621 | 77137 |
| 1729628760 | 0.062 | 0.0001 | 0.16 | 0.0631 | 0.064 | 0.062 | 139500 |
| 1729542360 | 0.0619 | -0.0019 | -2.98 | 0.0584 | 0.0619 | 0.0584 | 37100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
