Teucrium Sugar (NY: CANE )

9.860 +0.040 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.150 7.160 7.070 7.090 20,900 -0.13(-1.80%)
Dec 28, 2018 7.140 7.230 7.140 7.220 34,900 +0.03(+0.43%)
Dec 27, 2018 7.196 7.200 7.150 7.189 18,202 +0.02(+0.26%)
Dec 26, 2018 7.230 7.280 7.170 7.170 14,445 -0.10(-1.38%)
Dec 24, 2018 7.210 7.290 7.210 7.270 10,500 +0.06(+0.83%)
Dec 21, 2018 7.260 7.260 7.180 7.210 27,700 -0.08(-1.07%)
Dec 20, 2018 7.060 7.290 7.060 7.288 17,302 +0.03(+0.39%)
Dec 19, 2018 7.140 7.420 6.670 7.260 51,636 +0.05(+0.76%)
Dec 18, 2018 7.300 7.300 7.200 7.205 35,810 -0.09(-1.30%)
Dec 17, 2018 7.360 7.378 7.300 7.300 57,998 -0.12(-1.62%)
Dec 14, 2018 7.430 7.450 7.390 7.420 14,300 -0.01(-0.13%)
Dec 13, 2018 7.390 7.460 7.270 7.430 28,537 -0.02(-0.26%)
Dec 12, 2018 7.444 7.460 7.420 7.449 12,925 -0.03(-0.39%)
Dec 11, 2018 7.480 7.500 7.412 7.479 6,530 +0.03(+0.39%)
Dec 10, 2018 7.460 7.470 7.390 7.449 24,944 -0.07(-0.94%)
Dec 07, 2018 7.550 7.605 7.500 7.520 41,800 +0.11(+1.48%)
Dec 06, 2018 7.290 7.430 7.290 7.410 22,879 -0.04(-0.54%)
Dec 04, 2018 7.520 7.520 7.440 7.450 13,700 -0.09(-1.19%)
Dec 03, 2018 7.590 7.630 7.520 7.540 80,451 +0.02(+0.27%)
Nov 30, 2018 7.590 7.590 7.260 7.520 37,700 +0.01(+0.13%)
Nov 29, 2018 7.590 7.610 7.440 7.510 86,906 +0.03(+0.40%)
Nov 28, 2018 7.400 7.490 7.400 7.480 67,263 +0.23(+3.10%)
Nov 27, 2018 7.279 7.279 7.250 7.255 16,827 -0.08(-1.02%)
Nov 26, 2018 7.300 7.330 7.277 7.330 18,939 +0.04(+0.55%)
Nov 23, 2018 7.330 7.330 7.290 7.290 10,700 -0.10(-1.35%)
Nov 21, 2018 7.390 7.390 7.390 0 +0.10(+1.37%)
Nov 20, 2018 7.410 7.410 7.290 7.290 54,391 -0.19(-2.54%)
Nov 19, 2018 7.400 7.489 7.400 7.480 9,703 +0.07(+0.94%)
Nov 16, 2018 7.450 7.460 7.410 7.410 12,000 +0.01(+0.14%)
Nov 15, 2018 7.480 7.530 7.400 7.400 16,720 -0.04(-0.54%)
Nov 14, 2018 7.450 7.460 7.400 7.440 14,935 +0.04(+0.48%)
Nov 13, 2018 7.510 7.510 7.400 7.405 28,736 -0.18(-2.31%)
Nov 12, 2018 7.530 7.580 7.500 7.580 9,188 +0.08(+1.07%)
Nov 09, 2018 7.470 7.510 7.440 7.500 19,800 -0.04(-0.53%)
Nov 08, 2018 7.610 7.610 7.505 7.540 28,082 -0.08(-1.05%)
Nov 07, 2018 7.630 7.650 7.580 7.620 12,076 +0.02(+0.26%)
Nov 06, 2018 7.720 7.720 7.564 7.600 14,867 -0.09(-1.17%)
Nov 05, 2018 7.770 7.770 7.670 7.690 23,432 -0.16(-2.04%)
Nov 02, 2018 7.820 7.860 7.800 7.850 45,600 +0.20(+2.61%)
Nov 01, 2018 7.660 7.850 7.640 7.650 75,243 -0.01(-0.13%)
Oct 31, 2018 7.700 7.727 7.660 7.660 69,331 -0.12(-1.54%)
Oct 30, 2018 7.750 7.790 7.680 7.780 80,025 -0.04(-0.51%)
Oct 29, 2018 7.950 7.950 7.790 7.820 89,744 -0.12(-1.51%)
Oct 26, 2018 8.010 8.060 7.930 7.940 110,600 -0.07(-0.87%)
Oct 25, 2018 8.040 8.130 8.000 8.010 183,727 -0.06(-0.74%)
Oct 24, 2018 8.140 8.154 8.040 8.070 100,745 +0.03(+0.37%)
Oct 23, 2018 8.020 8.040 7.978 8.040 18,014 +0.00(+0.00%)
Oct 22, 2018 8.030 8.050 7.990 8.040 47,403 -0.01(-0.12%)
Oct 19, 2018 8.030 8.080 7.960 8.050 75,600 +0.02(+0.25%)
Oct 18, 2018 7.970 8.050 7.935 8.030 44,274 +0.06(+0.75%)
Oct 17, 2018 7.840 7.970 7.840 7.970 39,787 +0.22(+2.84%)
Oct 16, 2018 7.810 7.832 7.713 7.750 32,506 -0.10(-1.27%)
Oct 15, 2018 7.750 7.870 7.750 7.850 170,924 +0.17(+2.21%)
Oct 12, 2018 7.680 7.750 7.650 7.680 35,300 +0.11(+1.45%)
Oct 11, 2018 7.580 7.664 7.570 7.570 34,618 +0.03(+0.40%)
Oct 10, 2018 7.690 7.690 7.447 7.540 133,709 -0.08(-1.05%)
Oct 09, 2018 7.590 7.660 7.560 7.620 103,635 +0.02(+0.26%)
Oct 08, 2018 7.550 7.602 7.540 7.600 107,518 +0.20(+2.70%)
Oct 05, 2018 7.350 7.460 7.350 7.400 391,400 +0.10(+1.37%)
Oct 04, 2018 7.220 7.300 7.150 7.300 90,481 +0.09(+1.25%)
Oct 03, 2018 7.270 7.290 7.130 7.210 45,795 +0.04(+0.56%)
Oct 02, 2018 7.040 7.184 7.030 7.170 456,493 +0.33(+4.82%)
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.