Skip to main content

Teucrium Sugar (NY: CANE )

13.13 +0.25 (+1.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.900 10.03 9.900 9.990 72,877 +0.18(+1.86%)
Aug 30, 2017 9.700 9.840 9.700 9.808 3,320 +0.06(+0.59%)
Aug 29, 2017 9.990 9.990 9.700 9.750 65,968 -0.23(-2.30%)
Aug 28, 2017 9.960 9.985 9.850 9.980 21,727 +0.12(+1.22%)
Aug 25, 2017 9.850 9.930 9.800 9.860 15,165 -0.03(-0.30%)
Aug 24, 2017 9.800 9.890 9.700 9.890 56,629 +0.15(+1.54%)
Aug 23, 2017 9.600 9.740 9.535 9.740 139,427 +0.09(+0.93%)
Aug 22, 2017 9.540 9.650 9.490 9.650 12,465 +0.02(+0.21%)
Aug 21, 2017 9.630 9.670 9.560 9.630 12,107 +0.10(+1.05%)
Aug 18, 2017 9.550 9.600 9.420 9.530 7,292 +0.01(+0.11%)
Aug 17, 2017 9.400 9.560 9.310 9.520 6,179 +0.21(+2.26%)
Aug 16, 2017 9.400 9.410 9.300 9.310 7,002 -0.15(-1.62%)
Aug 15, 2017 9.580 9.580 9.412 9.463 11,878 -0.25(-2.54%)
Aug 14, 2017 9.460 9.728 9.460 9.710 11,500 +0.07(+0.74%)
Aug 11, 2017 9.550 9.640 9.500 9.639 158,986 +0.00(+0.02%)
Aug 10, 2017 9.790 9.790 9.600 9.636 14,454 -0.12(-1.27%)
Aug 09, 2017 9.710 9.797 9.710 9.760 3,044 -0.10(-1.02%)
Aug 08, 2017 9.930 9.930 9.810 9.860 5,074 -0.01(-0.10%)
Aug 07, 2017 9.910 9.910 9.780 9.870 26,701 -0.08(-0.80%)
Aug 04, 2017 10.05 10.05 9.882 9.950 22,342 -0.15(-1.44%)
Aug 03, 2017 10.27 10.28 10.00 10.10 22,924 -0.25(-2.46%)
Aug 02, 2017 10.40 10.40 10.26 10.35 9,004 +0.00(+0.05%)
Aug 01, 2017 10.40 10.50 10.29 10.35 14,995 -0.05(-0.53%)
Jul 31, 2017 10.25 10.40 10.25 10.40 24,190 +0.30(+3.02%)
Jul 28, 2017 10.14 10.19 10.08 10.10 10,550 -0.02(-0.23%)
Jul 27, 2017 10.15 10.25 10.12 10.12 14,418 +0.09(+0.89%)
Jul 26, 2017 9.900 10.11 9.895 10.03 24,397 +0.11(+1.10%)
Jul 25, 2017 10.14 10.14 9.880 9.920 27,341 -0.21(-2.07%)
Jul 24, 2017 10.20 10.20 10.10 10.13 8,445 +0.05(+0.50%)
Jul 21, 2017 10.13 10.22 10.08 10.08 3,930 +0.01(+0.10%)
Jul 20, 2017 10.11 10.19 10.07 10.07 20,485 -0.07(-0.69%)
Jul 19, 2017 10.00 10.15 10.00 10.14 17,024 +0.24(+2.41%)
Jul 18, 2017 9.960 9.970 9.800 9.901 29,888 +0.01(+0.15%)
Jul 17, 2017 9.950 9.950 9.740 9.886 33,808 -0.01(-0.14%)
Jul 14, 2017 9.790 9.920 9.760 9.900 4,175 +0.09(+0.91%)
Jul 13, 2017 9.640 9.860 9.640 9.810 13,287 +0.34(+3.56%)
Jul 12, 2017 9.520 9.520 9.370 9.474 22,607 +0.00(+0.04%)
Jul 11, 2017 9.400 9.470 9.283 9.470 22,348 -0.01(-0.06%)
Jul 10, 2017 9.870 9.870 9.460 9.476 37,128 -0.39(-3.95%)
Jul 07, 2017 9.570 9.939 9.570 9.865 18,713 +0.19(+1.91%)
Jul 06, 2017 9.630 9.690 9.520 9.680 25,898 +0.10(+1.04%)
Jul 05, 2017 9.730 9.730 9.500 9.580 24,484 -0.11(-1.14%)
Jul 03, 2017 9.660 9.734 9.600 9.690 6,607 +0.06(+0.59%)
Jun 30, 2017 9.640 9.740 9.520 9.633 31,062 +0.18(+1.94%)
Jun 29, 2017 9.030 9.539 9.030 9.450 22,374 +0.45(+4.99%)
Jun 28, 2017 9.130 9.154 9.000 9.001 5,002 -0.11(-1.17%)
Jun 27, 2017 9.100 9.140 9.060 9.108 5,084 +0.03(+0.30%)
Jun 26, 2017 9.200 9.251 9.080 9.081 6,630 -0.25(-2.67%)
Jun 23, 2017 9.120 9.330 9.120 9.330 18,998 +0.12(+1.30%)
Jun 22, 2017 9.230 9.320 9.210 9.210 8,891 -0.11(-1.21%)
Jun 21, 2017 9.600 9.600 9.310 9.323 7,699 -0.31(-3.19%)
Jun 20, 2017 9.610 9.649 9.480 9.630 6,233 -0.01(-0.10%)
Jun 19, 2017 9.430 9.640 9.430 9.640 10,245 +0.06(+0.63%)
Jun 16, 2017 9.600 9.600 9.500 9.580 20,165 -0.05(-0.52%)
Jun 15, 2017 9.700 9.700 9.606 9.630 8,979 -0.10(-1.03%)
Jun 14, 2017 9.670 9.730 9.536 9.730 14,013 -0.03(-0.31%)
Jun 13, 2017 9.820 9.870 9.750 9.760 55,618 -0.15(-1.51%)
Jun 12, 2017 10.12 10.13 9.890 9.910 153,903 -0.09(-0.90%)
Jun 09, 2017 10.01 10.05 9.975 10.00 6,114 -0.09(-0.89%)
Jun 08, 2017 9.900 10.11 9.870 10.09 6,321 +0.19(+1.87%)
Jun 07, 2017 9.920 9.970 9.750 9.905 9,374 +0.09(+0.95%)
Jun 06, 2017 9.750 9.900 9.700 9.812 6,260 +0.01(+0.12%)
Jun 05, 2017 9.810 9.970 9.750 9.800 33,490 +0.05(+0.52%)
Jun 02, 2017 10.01 10.08 9.700 9.749 25,745 -0.29(-2.90%)
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.