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, 2022 8.880 8.899 8.850 8.850 9,310 -0.09(-1.01%)
Aug 30, 2022 9.040 9.040 8.930 8.940 25,637 -0.16(-1.76%)
Aug 29, 2022 9.060 9.100 9.010 9.100 23,097 +0.05(+0.55%)
Aug 26, 2022 9.000 9.060 8.980 9.050 33,572 +0.21(+2.38%)
Aug 25, 2022 8.870 8.870 8.800 8.840 26,475 -0.10(-1.12%)
Aug 24, 2022 8.930 8.990 8.920 8.940 20,487 +0.08(+0.90%)
Aug 23, 2022 8.840 8.900 8.840 8.860 67,135 -0.01(-0.11%)
Aug 22, 2022 8.840 8.900 8.801 8.870 51,957 -0.04(-0.45%)
Aug 19, 2022 8.810 8.950 8.780 8.910 42,974 +0.13(+1.48%)
Aug 18, 2022 8.920 8.920 8.780 8.780 56,685 -0.17(-1.90%)
Aug 17, 2022 8.960 9.000 8.950 8.950 18,483 +0.00(+0.00%)
Aug 16, 2022 9.070 9.105 8.950 8.950 53,840 -0.15(-1.65%)
Aug 15, 2022 9.100 9.150 9.070 9.100 29,196 -0.07(-0.76%)
Aug 12, 2022 9.120 9.170 9.120 9.170 21,537 +0.05(+0.55%)
Aug 11, 2022 9.100 9.120 9.030 9.120 24,784 +0.09(+1.00%)
Aug 10, 2022 9.020 9.030 8.950 9.030 19,340 +0.09(+1.01%)
Aug 09, 2022 8.940 8.940 8.850 8.940 179,431 -0.01(-0.11%)
Aug 08, 2022 8.850 8.950 8.850 8.950 44,643 +0.08(+0.90%)
Aug 05, 2022 8.770 8.900 8.770 8.870 35,700 +0.13(+1.49%)
Aug 04, 2022 8.870 8.870 8.740 8.740 34,628 -0.12(-1.35%)
Aug 03, 2022 8.880 8.920 8.820 8.860 19,922 +0.06(+0.68%)
Aug 02, 2022 8.710 8.820 8.700 8.800 31,135 +0.06(+0.69%)
Aug 01, 2022 8.720 8.770 8.580 8.740 58,849 +0.01(+0.11%)
Jul 29, 2022 8.850 8.850 8.730 8.730 18,142 -0.13(-1.47%)
Jul 28, 2022 8.770 8.890 8.770 8.860 103,396 +0.17(+1.96%)
Jul 27, 2022 8.780 8.780 8.680 8.690 35,439 -0.05(-0.57%)
Jul 26, 2022 8.770 8.790 8.715 8.740 106,947 +0.01(+0.11%)
Jul 25, 2022 8.840 8.840 8.720 8.730 134,136 -0.15(-1.69%)
Jul 22, 2022 8.970 8.975 8.870 8.880 103,590 -0.23(-2.58%)
Jul 21, 2022 9.160 9.190 9.080 9.115 24,192 -0.07(-0.82%)
Jul 20, 2022 9.310 9.310 9.190 9.190 36,980 -0.16(-1.71%)
Jul 19, 2022 9.400 9.410 9.300 9.350 57,015 -0.15(-1.58%)
Jul 18, 2022 9.550 9.580 9.475 9.500 86,856 +0.08(+0.85%)
Jul 15, 2022 9.400 9.520 9.380 9.420 95,314 +0.07(+0.75%)
Jul 14, 2022 9.360 9.370 9.270 9.350 42,326 -0.07(-0.74%)
Jul 13, 2022 9.300 9.420 9.300 9.420 69,107 +0.15(+1.62%)
Jul 12, 2022 9.250 9.300 9.250 9.270 66,345 -0.03(-0.32%)
Jul 11, 2022 9.420 9.440 9.300 9.300 48,829 -0.15(-1.59%)
Jul 08, 2022 9.390 9.450 9.320 9.450 86,161 +0.20(+2.16%)
Jul 07, 2022 9.160 9.250 9.160 9.250 131,744 +0.21(+2.32%)
Jul 06, 2022 9.030 9.060 8.950 9.040 109,191 +0.02(+0.22%)
Jul 05, 2022 9.070 9.090 8.955 9.020 221,234 -0.10(-1.10%)
Jul 01, 2022 9.220 9.220 9.100 9.120 120,832 -0.20(-2.15%)
Jun 30, 2022 9.290 9.320 9.250 9.320 49,218 +0.02(+0.22%)
Jun 29, 2022 9.320 9.320 9.270 9.300 10,937 +0.05(+0.54%)
Jun 28, 2022 9.270 9.340 9.250 9.250 89,938 +0.06(+0.65%)
Jun 27, 2022 9.150 9.265 9.150 9.190 45,398 -0.02(-0.22%)
Jun 24, 2022 9.160 9.250 9.160 9.210 237,612 -0.04(-0.43%)
Jun 23, 2022 9.290 9.310 9.220 9.250 136,307 -0.06(-0.64%)
Jun 22, 2022 9.380 9.380 9.310 9.310 43,215 -0.13(-1.38%)
Jun 21, 2022 9.480 9.584 9.420 9.440 89,781 +0.06(+0.64%)
Jun 17, 2022 9.440 9.520 9.380 9.380 54,437 -0.03(-0.32%)
Jun 16, 2022 9.360 9.470 9.360 9.410 69,713 +0.04(+0.43%)
Jun 15, 2022 9.430 9.430 9.330 9.370 76,691 -0.15(-1.58%)
Jun 14, 2022 9.480 9.550 9.440 9.520 103,966 +0.02(+0.21%)
Jun 13, 2022 9.540 9.565 9.484 9.500 213,469 -0.14(-1.45%)
Jun 10, 2022 9.720 9.720 9.610 9.640 75,107 -0.18(-1.83%)
Jun 09, 2022 9.720 9.860 9.720 9.820 142,985 +0.13(+1.34%)
Jun 08, 2022 9.660 9.780 9.650 9.690 121,281 +0.02(+0.21%)
Jun 07, 2022 9.860 9.860 9.660 9.670 254,064 -0.26(-2.62%)
Jun 06, 2022 9.850 9.950 9.845 9.930 119,630 +0.11(+1.12%)
Jun 03, 2022 9.760 9.820 9.750 9.820 41,978 +0.05(+0.51%)
Jun 02, 2022 9.790 9.870 9.730 9.770 92,611 -0.05(-0.51%)
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.