Teucrium Sugar (NY: CANE )

9.260 +0.070 (+0.76%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.00 13.00 13.00 0 +0.04(+0.30%)
Dec 29, 2016 13.00 13.00 12.91 12.96 2,465 +0.20(+1.57%)
Dec 28, 2016 12.53 12.76 12.48 12.76 35,809 +0.30(+2.42%)
Dec 27, 2016 12.26 12.58 12.26 12.46 45,101 +0.20(+1.62%)
Dec 23, 2016 12.26 12.26 12.26 0 -0.01(-0.08%)
Dec 22, 2016 12.28 12.28 12.27 12.27 57,643 +0.04(+0.33%)
Dec 21, 2016 12.37 12.37 12.23 12.23 21,620 -0.14(-1.13%)
Dec 20, 2016 12.27 12.43 12.26 12.37 96,538 +0.05(+0.41%)
Dec 19, 2016 12.41 12.42 12.23 12.32 38,225 -0.10(-0.81%)
Dec 16, 2016 12.30 12.42 12.20 12.42 1,592 +0.18(+1.48%)
Dec 15, 2016 12.19 12.25 12.18 12.24 18,523 +0.01(+0.07%)
Dec 14, 2016 12.27 12.30 12.18 12.23 4,575 -0.28(-2.27%)
Dec 13, 2016 12.50 12.53 12.46 12.51 6,198 -0.14(-1.07%)
Dec 12, 2016 12.84 12.84 12.65 12.65 1,169 +0.07(+0.56%)
Dec 09, 2016 12.78 12.78 12.58 12.58 5,559 -0.23(-1.80%)
Dec 08, 2016 12.74 12.81 12.71 12.81 20,777 +0.07(+0.55%)
Dec 07, 2016 12.74 12.74 12.74 12.74 731 +0.02(+0.13%)
Dec 06, 2016 12.69 12.88 12.69 12.72 69,285 +0.27(+2.13%)
Dec 05, 2016 12.57 12.57 12.44 12.46 4,739 -0.24(-1.91%)
Dec 02, 2016 12.52 12.70 12.52 12.70 9,515 -0.02(-0.16%)
Dec 01, 2016 12.64 12.77 12.62 12.72 19,344 -0.20(-1.55%)
Nov 30, 2016 12.70 12.92 12.69 12.92 4,614 +0.09(+0.70%)
Nov 29, 2016 12.96 12.96 12.83 12.83 1,345 -0.10(-0.77%)
Nov 28, 2016 12.90 12.93 12.87 12.93 470 +0.11(+0.88%)
Nov 25, 2016 12.90 12.91 12.82 12.82 10,101 +0.02(+0.12%)
Nov 23, 2016 12.80 12.80 12.80 0 -0.37(-2.81%)
Nov 21, 2016 13.17 217 +0.08(+0.61%)
Nov 18, 2016 13.12 13.12 13.09 13.09 2,179 -0.09(-0.65%)
Nov 17, 2016 13.29 13.29 13.11 13.18 3,728 -0.10(-0.79%)
Nov 16, 2016 13.41 13.41 13.03 13.28 5,606 -0.31(-2.28%)
Nov 15, 2016 13.55 13.59 13.51 13.59 10,007 -0.16(-1.17%)
Nov 14, 2016 13.90 13.90 13.74 13.75 5,933 -0.02(-0.15%)
Nov 11, 2016 13.86 13.99 13.72 13.77 10,520 -0.28(-1.99%)
Nov 10, 2016 14.05 14.05 14.04 14.05 7,060 -0.27(-1.89%)
Nov 09, 2016 14.10 14.32 14.10 14.32 12,784 +0.20(+1.42%)
Nov 08, 2016 14.22 14.22 14.12 14.12 687 -0.24(-1.67%)
Nov 07, 2016 14.33 14.36 14.33 14.36 712 +0.23(+1.66%)
Nov 04, 2016 14.02 14.13 14.02 14.13 2,445 +0.17(+1.18%)
Nov 03, 2016 13.97 13.97 13.96 13.96 315 -0.17(-1.22%)
Nov 02, 2016 13.91 14.14 13.89 14.13 15,033 +0.15(+1.10%)
Nov 01, 2016 13.92 14.02 13.92 13.98 25,869 -0.09(-0.65%)
Oct 31, 2016 14.18 14.21 14.08 14.07 10,177 -0.30(-2.11%)
Oct 28, 2016 14.35 14.42 14.33 14.37 2,401 -0.25(-1.69%)
Oct 27, 2016 14.59 14.64 14.59 14.62 2,401 -0.03(-0.20%)
Oct 26, 2016 14.70 14.73 14.65 14.65 2,769 -0.08(-0.55%)
Oct 25, 2016 14.88 14.88 14.73 14.73 640 -0.18(-1.19%)
Oct 24, 2016 14.90 14.91 14.90 14.91 3,214 +0.27(+1.84%)
Oct 21, 2016 14.53 14.65 14.49 14.64 5,421 +0.04(+0.25%)
Oct 20, 2016 14.64 14.64 14.57 14.60 1,495 -0.14(-0.93%)
Oct 19, 2016 14.85 14.85 14.70 14.74 44,652 -0.06(-0.41%)
Oct 18, 2016 14.80 14.80 14.80 14.80 265 -0.03(-0.21%)
Oct 17, 2016 14.84 14.84 14.83 14.83 657 -0.16(-1.06%)
Oct 14, 2016 14.74 14.99 14.74 14.99 375 +0.09(+0.60%)
Oct 13, 2016 14.90 14.90 14.90 14.90 205 -0.08(-0.53%)
Oct 12, 2016 14.73 14.98 14.73 14.98 8,885 +0.09(+0.60%)
Oct 11, 2016 14.80 14.92 14.63 14.89 18,218 +0.05(+0.37%)
Oct 10, 2016 14.75 14.84 14.75 14.84 3,255 -0.08(-0.56%)
Oct 07, 2016 14.94 14.94 14.92 14.92 399 +0.20(+1.34%)
Oct 06, 2016 14.73 14.74 14.71 14.72 2,286 -0.30(-1.99%)
Oct 05, 2016 14.82 15.02 14.82 15.02 2,341 +0.21(+1.42%)
Oct 04, 2016 14.71 14.87 14.71 14.81 4,326 +0.31(+2.17%)
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.