Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teucrium Sugar (NY: CANE )

13.13 +0.25 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2015 8.160 8.160 8.139 8.139 725 -0.14(-1.70%)
Aug 28, 2015 8.300 8.300 8.210 8.280 1,976 +0.08(+0.98%)
Aug 27, 2015 8.225 8.225 8.200 8.200 1,200 +0.15(+1.86%)
Aug 26, 2015 8.100 8.100 8.040 8.050 2,050 -0.10(-1.23%)
Aug 25, 2015 8.111 8.150 8.111 8.150 1,295 +0.06(+0.74%)
Aug 24, 2015 7.890 8.120 7.390 8.090 11,221 -0.01(-0.12%)
Aug 21, 2015 8.070 8.100 8.070 8.100 3,610 -0.18(-2.19%)
Aug 20, 2015 8.160 8.290 8.160 8.281 1,988 -0.02(-0.23%)
Aug 19, 2015 8.300 8.300 8.290 8.300 600 -0.01(-0.07%)
Aug 18, 2015 8.200 8.389 8.193 8.306 1,900 +0.08(+0.92%)
Aug 17, 2015 8.230 8.230 8.230 8.230 10,052 +0.02(+0.24%)
Aug 14, 2015 8.150 8.291 8.150 8.210 8,255 -0.07(-0.84%)
Aug 13, 2015 8.230 8.280 8.140 8.280 1,954 -0.01(-0.18%)
Aug 12, 2015 8.260 8.295 8.200 8.295 2,266 -0.01(-0.13%)
Aug 11, 2015 8.230 8.306 8.230 8.306 728 +0.04(+0.53%)
Aug 10, 2015 8.220 8.261 8.180 8.261 2,394 +0.04(+0.50%)
Aug 07, 2015 8.370 8.370 8.220 8.220 1,400 +0.02(+0.24%)
Aug 06, 2015 8.300 8.300 7.440 8.200 10,272 -0.17(-2.07%)
Aug 05, 2015 8.360 8.383 8.360 8.373 4,030 -0.12(-1.40%)
Aug 04, 2015 8.360 8.502 8.360 8.492 5,025 +0.12(+1.45%)
Aug 03, 2015 8.540 8.550 8.370 8.370 8,540 -0.30(-3.46%)
Jul 31, 2015 8.640 8.670 8.610 8.670 1,426 -0.03(-0.29%)
Jul 30, 2015 8.760 8.760 8.695 8.695 1,512 -0.07(-0.85%)
Jul 29, 2015 8.769 8.820 8.740 8.770 6,317 +0.07(+0.81%)
Jul 28, 2015 8.799 8.799 8.600 8.700 4,320 -0.08(-0.91%)
Jul 27, 2015 8.720 8.780 8.700 8.780 1,222 +0.02(+0.23%)
Jul 24, 2015 8.700 8.790 8.700 8.760 5,700 -0.09(-1.02%)
Jul 23, 2015 8.940 8.940 8.850 8.850 1,855 -0.09(-0.96%)
Jul 22, 2015 8.890 8.900 8.843 8.936 4,490 -0.10(-1.15%)
Jul 21, 2015 9.060 9.060 9.000 9.040 3,298 +0.01(+0.11%)
Jul 20, 2015 9.060 9.130 8.960 9.030 6,391 -0.21(-2.27%)
Jul 17, 2015 9.180 9.264 9.180 9.240 2,876 -0.11(-1.18%)
Jul 16, 2015 9.450 9.450 9.291 9.350 2,092 -0.23(-2.40%)
Jul 14, 2015 9.530 9.580 9.520 9.580 9 +0.15(+1.59%)
Jul 13, 2015 9.450 9.510 9.300 9.430 16,156 -0.07(-0.74%)
Jul 10, 2015 9.200 9.510 9.140 9.500 8,689 +0.33(+3.60%)
Jul 09, 2015 9.246 9.290 9.110 9.170 4,999 -0.14(-1.50%)
Jul 08, 2015 9.210 9.329 9.210 9.310 3,500 -0.09(-0.96%)
Jul 07, 2015 9.500 9.500 9.231 9.400 6,217 -0.11(-1.13%)
Jul 06, 2015 9.440 9.600 9.440 9.507 3,933 +0.09(+0.92%)
Jul 02, 2015 9.440 9.420 9.420 9.420 4,500 -0.01(-0.10%)
Jul 01, 2015 9.550 9.590 9.400 9.429 8,687 -0.06(-0.64%)
Jun 30, 2015 9.310 9.490 9.300 9.490 4,193 +0.11(+1.17%)
Jun 29, 2015 9.410 9.460 9.250 9.380 9,240 +0.12(+1.30%)
Jun 26, 2015 9.300 9.330 9.250 9.260 5,743 -0.04(-0.43%)
Jun 25, 2015 9.400 9.400 9.242 9.300 14,935 -0.10(-1.06%)
Jun 24, 2015 9.400 9.470 9.390 9.400 5,152 +0.16(+1.73%)
Jun 23, 2015 9.390 9.390 9.222 9.240 3,887 -0.11(-1.18%)
Jun 22, 2015 9.340 9.360 9.280 9.350 5,462 +0.15(+1.63%)
Jun 18, 2015 9.300 9.380 9.200 9.200 1 -0.29(-3.05%)
Jun 17, 2015 8.820 9.490 8.820 9.490 774 +0.44(+4.90%)
Jun 16, 2015 9.160 9.160 9.040 9.047 4,822 -0.11(-1.18%)
Jun 15, 2015 9.020 9.155 9.000 9.155 3,386 -0.13(-1.45%)
Jun 12, 2015 9.000 9.250 9.000 9.290 1,702 -0.05(-0.54%)
Jun 11, 2015 9.320 9.340 9.320 9.340 734 -0.08(-0.85%)
Jun 10, 2015 9.490 9.490 9.420 9.420 1,700 -0.05(-0.53%)
Jun 09, 2015 9.570 9.632 9.430 9.470 3,517 -0.13(-1.35%)
Jun 08, 2015 9.690 9.735 9.600 9.600 600 +0.12(+1.26%)
Jun 05, 2015 9.550 9.640 9.480 9.480 1,051 -0.12(-1.25%)
Jun 04, 2015 9.700 9.730 9.600 9.600 4,425 +0.03(+0.31%)
Jun 03, 2015 9.500 9.570 9.496 9.570 918 +0.02(+0.21%)
Jun 02, 2015 9.530 9.650 9.520 9.550 7,606 +0.06(+0.63%)
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.