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, 2018 6.790 6.790 6.790 0 +0.08(+1.19%)
Aug 30, 2018 6.670 6.750 6.610 6.710 168,074 +0.09(+1.36%)
Aug 29, 2018 6.620 6.646 6.580 6.620 33,525 -0.00(-0.08%)
Aug 28, 2018 6.640 6.680 6.610 6.625 45,367 -0.08(-1.12%)
Aug 27, 2018 6.690 6.710 6.663 6.700 57,395 +0.06(+0.90%)
Aug 24, 2018 6.660 6.735 6.606 6.640 57,400 +0.05(+0.76%)
Aug 23, 2018 6.590 6.640 6.570 6.590 50,535 -0.07(-1.05%)
Aug 22, 2018 6.580 6.670 6.511 6.660 114,474 +0.00(+0.00%)
Aug 21, 2018 6.590 6.660 6.580 6.660 72,609 +0.07(+1.06%)
Aug 20, 2018 6.620 6.630 6.570 6.590 85,269 -0.04(-0.60%)
Aug 17, 2018 6.705 6.705 6.627 6.630 57,900 -0.05(-0.75%)
Aug 16, 2018 6.730 6.770 6.680 6.680 23,609 -0.02(-0.30%)
Aug 15, 2018 6.780 6.780 6.670 6.700 91,564 -0.05(-0.74%)
Aug 14, 2018 6.820 6.856 6.740 6.750 24,100 -0.08(-1.17%)
Aug 13, 2018 6.840 6.840 6.760 6.830 45,207 -0.05(-0.73%)
Aug 10, 2018 6.940 6.940 6.840 6.880 54,200 -0.18(-2.55%)
Aug 09, 2018 7.030 7.090 7.020 7.060 40,433 +0.06(+0.86%)
Aug 08, 2018 7.020 7.020 6.970 7.000 31,952 -0.05(-0.71%)
Aug 07, 2018 7.080 7.083 7.008 7.050 20,698 +0.01(+0.14%)
Aug 06, 2018 7.040 7.050 7.020 7.040 32,078 +0.05(+0.72%)
Aug 03, 2018 6.950 7.050 6.940 6.990 201,800 +0.13(+1.90%)
Aug 02, 2018 6.770 6.910 6.750 6.860 65,217 +0.04(+0.59%)
Aug 01, 2018 6.850 6.860 6.760 6.820 31,996 -0.07(-1.02%)
Jul 31, 2018 6.990 6.990 6.830 6.890 110,101 -0.10(-1.43%)
Jul 30, 2018 7.040 7.070 6.990 6.990 37,254 -0.04(-0.57%)
Jul 27, 2018 7.050 7.060 7.000 7.030 29,900 -0.05(-0.71%)
Jul 26, 2018 7.070 7.111 6.980 7.080 97,723 -0.06(-0.84%)
Jul 25, 2018 7.086 7.150 7.086 7.140 32,042 +0.04(+0.56%)
Jul 24, 2018 7.100 7.120 7.076 7.100 22,468 +0.06(+0.85%)
Jul 23, 2018 7.050 7.090 7.000 7.040 20,075 -0.01(-0.14%)
Jul 20, 2018 7.026 7.080 7.020 7.050 212,339 +0.11(+1.59%)
Jul 19, 2018 6.940 6.990 6.940 6.940 35,124 -0.05(-0.72%)
Jul 18, 2018 7.000 7.011 6.986 6.990 49,928 -0.04(-0.58%)
Jul 17, 2018 7.010 7.050 6.950 7.031 19,943 -0.06(-0.84%)
Jul 16, 2018 7.030 7.150 7.030 7.090 83,584 +0.17(+2.46%)
Jul 13, 2018 7.040 7.040 6.910 6.920 22,716 -0.11(-1.56%)
Jul 12, 2018 7.080 7.080 6.980 7.030 75,922 -0.10(-1.40%)
Jul 11, 2018 7.180 7.180 7.110 7.130 31,463 -0.06(-0.83%)
Jul 10, 2018 7.178 7.220 7.140 7.190 14,116 -0.01(-0.14%)
Jul 09, 2018 7.250 7.270 7.152 7.200 40,170 -0.03(-0.41%)
Jul 06, 2018 7.120 7.230 7.120 7.230 31,710 +0.04(+0.56%)
Jul 05, 2018 7.140 7.190 7.090 7.190 119,058 -0.01(-0.14%)
Jul 03, 2018 7.200 7.200 7.200 0 -0.09(-1.23%)
Jul 02, 2018 7.380 7.380 7.278 7.290 143,191 -0.29(-3.83%)
Jun 29, 2018 7.530 7.605 7.500 7.580 114,226 +0.03(+0.40%)
Jun 28, 2018 7.550 7.620 7.550 7.550 92,678 +0.08(+1.07%)
Jun 27, 2018 7.580 7.600 7.460 7.470 39,002 -0.21(-2.73%)
Jun 26, 2018 7.700 7.800 7.660 7.680 28,214 +0.08(+1.05%)
Jun 25, 2018 7.650 7.694 7.600 7.600 39,226 -0.02(-0.26%)
Jun 22, 2018 7.640 7.696 7.620 7.620 15,256 +0.07(+0.93%)
Jun 21, 2018 7.570 7.609 7.533 7.550 28,692 +0.02(+0.27%)
Jun 20, 2018 7.575 7.670 7.530 7.530 21,468 -0.03(-0.40%)
Jun 19, 2018 7.500 7.560 7.430 7.560 92,110 -0.05(-0.66%)
Jun 18, 2018 7.600 7.650 7.590 7.610 29,182 -0.02(-0.26%)
Jun 15, 2018 7.730 7.590 7.630 36,727 -0.10(-1.29%)
Jun 14, 2018 7.770 7.810 7.720 7.730 15,430 -0.08(-1.02%)
Jun 13, 2018 7.810 7.847 7.780 7.810 4,456 +0.03(+0.39%)
Jun 12, 2018 7.800 7.840 7.760 7.780 12,823 -0.03(-0.38%)
Jun 11, 2018 7.780 7.875 7.760 7.810 56,741 +0.08(+1.03%)
Jun 08, 2018 7.580 7.770 7.560 7.730 155,341 +0.19(+2.52%)
Jun 07, 2018 7.610 7.610 7.510 7.540 136,999 -0.22(-2.84%)
Jun 06, 2018 7.780 7.760 33,234 +0.03(+0.39%)
Jun 05, 2018 7.730 7.753 7.650 7.730 34,857 +0.09(+1.18%)
Jun 04, 2018 7.830 7.858 7.622 7.640 165,501 -0.28(-3.54%)
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.