Teucrium Sugar (NY: CANE )

9.210 -0.040 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.780 9.780 9.780 0 +0.06(+0.62%)
Dec 28, 2017 9.700 9.750 9.680 9.720 8,089 +0.05(+0.48%)
Dec 27, 2017 9.700 9.700 9.640 9.674 3,566 +0.05(+0.56%)
Dec 26, 2017 9.600 9.620 9.510 9.620 13,220 +0.10(+1.04%)
Dec 22, 2017 9.550 9.590 9.460 9.521 13,957 -0.04(-0.41%)
Dec 21, 2017 9.500 9.570 9.400 9.560 8,312 +0.13(+1.43%)
Dec 20, 2017 9.410 9.480 9.290 9.425 6,946 +0.12(+1.34%)
Dec 19, 2017 9.070 9.300 9.070 9.300 13,972 +0.30(+3.33%)
Dec 18, 2017 8.850 9.040 8.850 9.000 303,565 +0.12(+1.35%)
Dec 15, 2017 8.900 8.840 8.880 2,825 -0.02(-0.22%)
Dec 14, 2017 8.900 9.000 8.900 8.900 13,912 -0.04(-0.45%)
Dec 13, 2017 8.930 8.980 8.930 8.940 19,626 -0.07(-0.78%)
Dec 12, 2017 9.070 9.070 8.950 9.010 97,842 -0.09(-0.99%)
Dec 11, 2017 9.140 9.175 9.070 9.100 4,664 -0.10(-1.09%)
Dec 08, 2017 9.270 9.270 9.160 9.200 35,369 -0.14(-1.50%)
Dec 07, 2017 9.420 9.420 9.300 9.340 17,370 -0.13(-1.37%)
Dec 06, 2017 9.670 9.670 9.410 9.470 77,098 -0.20(-2.10%)
Dec 05, 2017 9.750 9.750 9.673 9.673 829 -0.17(-1.70%)
Dec 04, 2017 9.750 9.840 9.750 9.840 1,157 +0.06(+0.61%)
Dec 01, 2017 9.820 9.870 9.711 9.780 2,239 -0.04(-0.41%)
Nov 30, 2017 9.811 9.900 9.750 9.820 4,596 +0.00(+0.00%)
Nov 29, 2017 9.900 9.910 9.760 9.820 6,252 -0.00(-0.00%)
Nov 28, 2017 9.920 9.920 9.770 9.820 41,991 -0.18(-1.80%)
Nov 27, 2017 9.950 10.00 9.930 10.00 9,770 +0.07(+0.74%)
Nov 24, 2017 9.910 9.980 9.880 9.927 6,138 +0.03(+0.35%)
Nov 22, 2017 9.810 9.930 9.428 9.892 18,673 +0.15(+1.56%)
Nov 21, 2017 9.497 9.765 9.487 9.740 6,004 -0.07(-0.71%)
Nov 20, 2017 9.840 9.840 9.755 9.810 4,692 -0.09(-0.91%)
Nov 17, 2017 9.890 9.970 9.890 9.900 11,897 +0.00(+0.00%)
Nov 16, 2017 9.860 9.900 9.821 9.900 5,255 +0.05(+0.51%)
Nov 15, 2017 9.785 9.850 9.770 9.850 5,131 +0.07(+0.72%)
Nov 14, 2017 9.840 9.840 9.740 9.780 6,007 -0.02(-0.20%)
Nov 13, 2017 9.850 9.850 9.764 9.800 2,256 -0.02(-0.20%)
Nov 10, 2017 9.800 9.820 9.450 9.820 5,952 +0.04(+0.41%)
Nov 09, 2017 9.770 9.840 9.610 9.780 16,071 +0.09(+0.93%)
Nov 08, 2017 9.800 9.800 9.660 9.690 6,726 -0.00(-0.02%)
Nov 07, 2017 9.530 9.692 9.530 9.692 11,603 +0.06(+0.64%)
Nov 06, 2017 9.750 9.750 9.500 9.630 1,270 +0.14(+1.46%)
Nov 03, 2017 9.650 9.650 9.491 9.491 8,249 -0.02(-0.19%)
Nov 02, 2017 9.510 9.515 9.420 9.509 11,912 -0.14(-1.46%)
Nov 01, 2017 9.730 9.760 9.640 9.650 19,800 -0.10(-1.03%)
Oct 31, 2017 9.720 9.760 9.620 9.750 31,236 +0.10(+1.04%)
Oct 30, 2017 9.650 9.723 9.641 9.650 7,786 +0.06(+0.63%)
Oct 27, 2017 9.400 9.620 9.400 9.590 25,487 +0.19(+2.02%)
Oct 26, 2017 9.250 9.430 9.250 9.400 16,508 +0.00(+0.00%)
Oct 25, 2017 9.400 9.480 9.400 9.400 7,938 -0.03(-0.27%)
Oct 24, 2017 9.380 9.460 9.370 9.425 29,201 +0.14(+1.55%)
Oct 23, 2017 9.250 9.330 9.220 9.281 17,139 -0.01(-0.16%)
Oct 20, 2017 9.310 9.344 9.290 9.296 12,294 -0.16(-1.73%)
Oct 19, 2017 9.340 9.490 9.340 9.460 2,721 +0.07(+0.77%)
Oct 18, 2017 9.440 9.440 9.387 9.387 2,275 -0.01(-0.13%)
Oct 17, 2017 9.410 9.440 9.370 9.400 3,826 -0.02(-0.21%)
Oct 16, 2017 9.420 9.490 9.420 9.420 1,669 -0.15(-1.57%)
Oct 13, 2017 9.466 9.580 9.424 9.570 17,209 +0.02(+0.21%)
Oct 12, 2017 9.380 9.550 9.360 9.550 7,442 +0.06(+0.64%)
Oct 11, 2017 9.470 9.530 9.450 9.489 11,025 +0.04(+0.42%)
Oct 10, 2017 9.420 9.500 9.420 9.449 37,385 +0.07(+0.73%)
Oct 09, 2017 9.318 9.381 9.270 9.380 6,679 +0.03(+0.32%)
Oct 06, 2017 9.400 9.400 9.285 9.350 7,752 -0.22(-2.30%)
Oct 05, 2017 9.511 9.630 9.498 9.570 17,850 +0.10(+1.00%)
Oct 04, 2017 9.413 9.500 9.413 9.475 3,767 +0.06(+0.59%)
Oct 03, 2017 9.510 9.510 9.369 9.419 6,080 -0.11(-1.16%)
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.