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 30, 2019 6.520 6.533 6.460 6.490 49,100 -0.01(-0.15%)
Aug 29, 2019 6.585 6.585 6.500 6.500 11,712 -0.09(-1.37%)
Aug 28, 2019 6.534 6.590 6.534 6.590 1,996 +0.04(+0.68%)
Aug 27, 2019 6.580 6.580 6.500 6.545 16,712 -0.04(-0.68%)
Aug 26, 2019 6.611 6.650 6.585 6.590 6,215 -0.02(-0.31%)
Aug 23, 2019 6.660 6.660 6.611 6.611 2,700 -0.08(-1.19%)
Aug 22, 2019 6.630 6.700 6.630 6.690 7,340 +0.06(+0.90%)
Aug 21, 2019 6.670 6.675 6.610 6.630 24,096 +0.01(+0.15%)
Aug 20, 2019 6.620 6.640 6.620 6.620 2,818 -0.01(-0.13%)
Aug 19, 2019 6.660 6.660 6.621 6.628 11,224 -0.07(-1.07%)
Aug 16, 2019 6.710 6.735 6.691 6.700 2,000 +0.00(+0.01%)
Aug 15, 2019 6.710 6.740 6.698 6.699 1,316 +0.01(+0.14%)
Aug 14, 2019 6.730 6.730 6.680 6.690 16,799 -0.06(-0.89%)
Aug 13, 2019 6.630 6.790 6.630 6.750 23,263 +0.05(+0.75%)
Aug 12, 2019 6.780 6.790 6.670 6.700 23,743 -0.17(-2.47%)
Aug 09, 2019 6.740 6.870 6.740 6.870 14,700 +0.19(+2.84%)
Aug 08, 2019 6.650 6.680 6.630 6.680 6,529 +0.08(+1.21%)
Aug 07, 2019 6.720 6.730 6.600 6.600 38,051 -0.15(-2.15%)
Aug 06, 2019 6.800 6.815 6.730 6.745 15,685 -0.05(-0.80%)
Aug 05, 2019 6.750 6.870 6.740 6.800 21,957 -0.08(-1.22%)
Aug 02, 2019 6.862 6.900 6.862 6.884 4,500 -0.06(-0.81%)
Aug 01, 2019 6.940 6.940 6.870 6.940 58,473 -0.02(-0.28%)
Jul 31, 2019 6.900 6.960 6.900 6.960 17,543 +0.02(+0.29%)
Jul 30, 2019 6.930 6.992 6.920 6.940 33,299 +0.04(+0.58%)
Jul 29, 2019 6.910 6.940 6.880 6.900 11,880 +0.01(+0.15%)
Jul 26, 2019 6.890 6.920 6.860 6.890 18,600 +0.03(+0.44%)
Jul 25, 2019 6.920 6.940 6.830 6.860 24,610 -0.01(-0.15%)
Jul 24, 2019 6.940 6.949 6.860 6.870 87,285 +0.01(+0.22%)
Jul 23, 2019 6.660 6.860 6.620 6.855 96,024 +0.20(+3.01%)
Jul 22, 2019 6.700 6.700 6.655 6.655 57,206 -0.04(-0.60%)
Jul 19, 2019 6.710 6.710 6.671 6.695 19,000 -0.02(-0.30%)
Jul 18, 2019 6.780 6.780 6.700 6.715 87,121 -0.08(-1.20%)
Jul 17, 2019 6.860 6.860 6.782 6.796 47,957 -0.10(-1.50%)
Jul 16, 2019 6.920 6.920 6.860 6.900 8,033 -0.02(-0.29%)
Jul 15, 2019 6.930 6.930 6.870 6.920 36,770 -0.07(-1.07%)
Jul 12, 2019 7.020 7.030 6.990 6.995 11,200 -0.06(-0.78%)
Jul 11, 2019 7.080 7.080 7.040 7.050 7,318 -0.02(-0.28%)
Jul 10, 2019 7.040 7.085 7.010 7.070 2,554 +0.03(+0.49%)
Jul 09, 2019 7.000 7.035 6.972 7.035 16,564 -0.01(-0.15%)
Jul 08, 2019 7.050 7.060 7.045 7.046 2,376 +0.04(+0.63%)
Jul 05, 2019 7.090 7.100 7.000 7.002 4,600 -0.08(-1.07%)
Jul 03, 2019 6.960 7.090 6.960 7.077 5,300 +0.10(+1.39%)
Jul 02, 2019 7.000 7.000 6.950 6.980 23,791 -0.09(-1.28%)
Jul 01, 2019 7.090 7.168 7.070 7.070 20,416 -0.02(-0.28%)
Jun 28, 2019 7.180 7.190 7.082 7.090 15,100 -0.04(-0.56%)
Jun 27, 2019 7.030 7.140 7.030 7.130 28,275 +0.19(+2.74%)
Jun 26, 2019 7.060 7.060 6.930 6.940 19,251 -0.13(-1.87%)
Jun 25, 2019 7.070 7.110 7.050 7.072 35,179 +0.03(+0.45%)
Jun 24, 2019 7.050 7.139 7.036 7.040 12,456 +0.00(+0.00%)
Jun 21, 2019 7.130 7.130 7.010 7.040 12,200 -0.09(-1.33%)
Jun 20, 2019 7.120 7.170 7.120 7.135 7,719 -0.00(-0.07%)
Jun 19, 2019 7.130 7.160 7.130 7.140 12,089 -0.06(-0.85%)
Jun 18, 2019 7.140 7.208 7.140 7.201 33,211 +0.04(+0.50%)
Jun 17, 2019 7.180 7.190 7.141 7.165 15,445 -0.05(-0.76%)
Jun 14, 2019 7.190 7.234 7.050 7.220 21,200 +0.04(+0.55%)
Jun 13, 2019 7.180 7.220 7.175 7.180 39,026 +0.03(+0.42%)
Jun 12, 2019 7.130 7.160 7.130 7.150 11,540 -0.02(-0.28%)
Jun 11, 2019 7.070 7.180 7.070 7.170 25,237 +0.05(+0.77%)
Jun 10, 2019 7.140 7.140 7.110 7.115 9,068 -0.06(-0.87%)
Jun 07, 2019 7.170 7.180 7.130 7.178 33,400 +0.04(+0.60%)
Jun 06, 2019 7.110 7.150 7.110 7.135 18,551 +0.10(+1.35%)
Jun 05, 2019 7.180 7.180 7.017 7.040 46,965 -0.10(-1.40%)
Jun 04, 2019 7.080 7.140 7.055 7.140 33,796 +0.07(+0.99%)
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.