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, 2020 6.010 6.070 6.010 6.050 72,053 +0.01(+0.15%)
Aug 28, 2020 6.100 6.100 6.020 6.041 71,000 -0.04(-0.64%)
Aug 27, 2020 6.050 6.100 6.000 6.080 123,337 +0.06(+1.00%)
Aug 26, 2020 6.050 6.050 5.990 6.020 138,966 -0.03(-0.50%)
Aug 25, 2020 6.060 6.130 6.030 6.050 628,140 -0.04(-0.58%)
Aug 24, 2020 6.020 6.130 5.990 6.085 743,227 +0.05(+0.91%)
Aug 21, 2020 6.090 6.090 6.020 6.030 28,600 -0.07(-1.14%)
Aug 20, 2020 6.160 6.160 6.080 6.100 40,577 -0.10(-1.53%)
Aug 19, 2020 6.110 6.200 6.110 6.195 103,167 +0.12(+2.02%)
Aug 18, 2020 6.150 6.160 6.016 6.072 86,471 -0.10(-1.59%)
Aug 17, 2020 6.200 6.210 6.150 6.170 39,246 +0.02(+0.33%)
Aug 14, 2020 6.180 6.200 6.135 6.150 51,300 +0.00(+0.00%)
Aug 13, 2020 6.060 6.170 6.060 6.150 70,946 +0.10(+1.65%)
Aug 12, 2020 6.100 6.100 6.020 6.050 42,597 +0.00(+0.00%)
Aug 11, 2020 5.950 6.051 5.950 6.050 83,910 +0.09(+1.51%)
Aug 10, 2020 5.990 6.040 5.950 5.960 48,500 -0.04(-0.58%)
Aug 07, 2020 6.100 6.104 5.990 5.995 91,600 -0.12(-2.04%)
Aug 06, 2020 6.000 6.170 6.000 6.120 126,677 +0.11(+1.83%)
Aug 05, 2020 6.120 6.140 5.960 6.010 120,229 -0.06(-0.99%)
Aug 04, 2020 6.120 6.120 5.990 6.070 145,027 +0.03(+0.50%)
Aug 03, 2020 6.060 6.090 5.980 6.040 237,379 -0.02(-0.33%)
Jul 31, 2020 5.940 6.070 5.928 6.060 208,800 +0.22(+3.77%)
Jul 30, 2020 5.850 5.870 5.760 5.840 55,015 +0.02(+0.34%)
Jul 29, 2020 5.820 5.850 5.755 5.820 26,180 +0.02(+0.34%)
Jul 28, 2020 5.820 5.820 5.800 5.800 26,361 -0.08(-1.36%)
Jul 27, 2020 5.600 5.880 5.600 5.880 68,281 +0.23(+4.07%)
Jul 24, 2020 5.700 5.720 5.630 5.650 22,500 -0.09(-1.57%)
Jul 23, 2020 5.770 5.770 5.710 5.740 58,591 -0.05(-0.86%)
Jul 22, 2020 5.680 5.790 5.680 5.790 27,168 +0.10(+1.76%)
Jul 21, 2020 5.770 5.770 5.680 5.690 68,883 -0.01(-0.18%)
Jul 20, 2020 5.670 5.715 5.625 5.700 46,611 -0.01(-0.18%)
Jul 17, 2020 5.729 5.735 5.700 5.710 5,800 +0.01(+0.18%)
Jul 16, 2020 5.710 5.740 5.685 5.700 35,818 -0.06(-1.04%)
Jul 15, 2020 5.610 5.790 5.610 5.760 54,143 +0.20(+3.60%)
Jul 14, 2020 5.600 5.600 5.530 5.560 60,004 -0.08(-1.42%)
Jul 13, 2020 5.730 5.730 5.640 5.640 147,753 -0.12(-2.08%)
Jul 10, 2020 5.720 5.770 5.690 5.760 26,200 -0.01(-0.17%)
Jul 09, 2020 5.850 5.850 5.740 5.770 38,536 -0.07(-1.17%)
Jul 08, 2020 5.840 5.860 5.786 5.838 17,442 +0.02(+0.31%)
Jul 07, 2020 5.750 5.840 5.733 5.820 10,388 +0.03(+0.52%)
Jul 06, 2020 5.850 5.890 5.770 5.790 37,096 -0.11(-1.86%)
Jul 02, 2020 5.830 5.900 5.815 5.900 23,800 +0.03(+0.54%)
Jul 01, 2020 5.800 5.890 5.760 5.869 56,158 +0.12(+2.06%)
Jun 30, 2020 5.720 5.750 5.670 5.750 25,197 +0.06(+1.14%)
Jun 29, 2020 5.590 5.685 5.580 5.685 16,766 +0.07(+1.34%)
Jun 26, 2020 5.650 5.650 5.590 5.610 56,900 -0.17(-2.86%)
Jun 25, 2020 5.740 5.780 5.735 5.775 5,896 +0.02(+0.26%)
Jun 24, 2020 5.780 5.860 5.730 5.760 15,906 -0.02(-0.39%)
Jun 23, 2020 5.850 5.850 5.780 5.782 32,563 -0.04(-0.73%)
Jun 22, 2020 5.850 5.850 5.770 5.825 9,807 +0.02(+0.26%)
Jun 19, 2020 5.770 5.840 5.770 5.810 16,300 +0.10(+1.75%)
Jun 18, 2020 5.700 5.790 5.700 5.710 24,303 -0.10(-1.78%)
Jun 17, 2020 5.830 5.840 5.770 5.814 64,087 -0.02(-0.28%)
Jun 16, 2020 5.850 5.880 5.792 5.830 21,621 +0.06(+1.04%)
Jun 15, 2020 5.690 5.790 5.635 5.770 24,283 -0.02(-0.32%)
Jun 12, 2020 5.830 5.880 5.780 5.788 21,800 -0.05(-0.89%)
Jun 11, 2020 5.930 5.930 5.820 5.840 61,002 -0.10(-1.68%)
Jun 10, 2020 5.960 6.000 5.900 5.940 59,579 -0.01(-0.17%)
Jun 09, 2020 5.870 5.980 5.860 5.950 43,432 +0.10(+1.68%)
Jun 08, 2020 5.970 5.990 5.840 5.852 63,691 -0.10(-1.65%)
Jun 05, 2020 5.900 5.960 5.830 5.950 66,600 +0.13(+2.23%)
Jun 04, 2020 5.770 5.830 5.700 5.820 61,380 +0.06(+1.04%)
Jun 03, 2020 5.620 5.810 5.604 5.760 84,035 +0.17(+3.04%)
Jun 02, 2020 5.530 5.600 5.502 5.590 28,277 +0.12(+2.19%)
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.