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, 2023 14.10 14.12 13.92 13.97 49,405 -0.05(-0.36%)
Aug 30, 2023 14.19 14.33 14.02 14.02 107,770 -0.08(-0.57%)
Aug 29, 2023 14.13 14.14 14.03 14.10 72,387 -0.04(-0.28%)
Aug 28, 2023 14.00 14.16 13.95 14.14 71,100 +0.21(+1.51%)
Aug 25, 2023 13.71 13.94 13.63 13.93 123,098 +0.27(+1.99%)
Aug 24, 2023 13.54 13.70 13.50 13.66 23,408 +0.13(+0.95%)
Aug 23, 2023 13.57 13.57 13.30 13.53 27,464 +0.35(+2.65%)
Aug 22, 2023 13.22 13.23 13.17 13.18 12,162 -0.02(-0.15%)
Aug 21, 2023 13.34 13.46 13.14 13.20 67,160 -0.17(-1.27%)
Aug 18, 2023 13.23 13.37 13.23 13.37 22,194 +0.00(+0.00%)
Aug 17, 2023 13.60 13.61 13.36 13.37 29,351 -0.07(-0.52%)
Aug 16, 2023 13.42 13.47 13.40 13.44 42,194 +0.19(+1.46%)
Aug 15, 2023 13.31 13.31 13.19 13.25 25,635 -0.12(-0.92%)
Aug 14, 2023 13.38 13.38 13.33 13.37 33,795 -0.18(-1.33%)
Aug 11, 2023 13.38 13.55 13.37 13.55 41,064 +0.19(+1.42%)
Aug 10, 2023 13.29 13.41 13.29 13.36 72,990 +0.17(+1.29%)
Aug 09, 2023 13.16 13.22 13.10 13.19 13,837 +0.08(+0.61%)
Aug 08, 2023 13.08 13.11 13.04 13.11 48,692 -0.07(-0.53%)
Aug 07, 2023 13.26 13.31 13.16 13.18 46,315 +0.05(+0.38%)
Aug 04, 2023 13.17 13.21 13.12 13.13 177,506 -0.13(-0.98%)
Aug 03, 2023 13.26 13.33 13.18 13.26 42,337 -0.14(-1.08%)
Aug 02, 2023 13.45 13.45 13.34 13.40 18,799 -0.08(-0.56%)
Aug 01, 2023 13.35 13.56 13.35 13.48 47,675 +0.10(+0.75%)
Jul 31, 2023 13.33 13.40 13.33 13.38 33,467 +0.10(+0.75%)
Jul 28, 2023 13.33 13.39 13.27 13.28 26,270 -0.23(-1.70%)
Jul 27, 2023 13.39 13.54 13.36 13.51 24,979 +0.02(+0.15%)
Jul 26, 2023 13.64 13.64 13.41 13.49 53,508 -0.18(-1.32%)
Jul 25, 2023 13.64 13.70 13.59 13.67 16,741 -0.04(-0.29%)
Jul 24, 2023 13.73 13.76 13.66 13.71 98,231 +0.03(+0.22%)
Jul 21, 2023 13.41 13.73 13.41 13.68 58,649 +0.15(+1.11%)
Jul 20, 2023 13.45 13.53 13.43 13.53 40,037 +0.23(+1.73%)
Jul 19, 2023 13.37 13.38 13.25 13.30 51,877 +0.11(+0.83%)
Jul 18, 2023 13.09 13.20 13.07 13.19 42,411 +0.06(+0.46%)
Jul 17, 2023 13.22 13.22 13.09 13.13 78,553 -0.25(-1.87%)
Jul 14, 2023 13.37 13.41 13.33 13.38 72,379 +0.09(+0.68%)
Jul 13, 2023 13.25 13.29 13.16 13.29 29,540 +0.05(+0.38%)
Jul 12, 2023 13.13 13.24 13.08 13.24 34,452 +0.22(+1.69%)
Jul 11, 2023 12.88 13.02 12.87 13.02 22,265 +0.09(+0.70%)
Jul 10, 2023 12.90 12.93 12.81 12.93 10,980 +0.00(+0.00%)
Jul 07, 2023 13.00 13.05 12.93 12.93 29,634 +0.11(+0.86%)
Jul 06, 2023 12.94 12.95 12.79 12.82 14,929 -0.14(-1.08%)
Jul 05, 2023 13.01 13.05 12.91 12.96 178,483 +0.00(+0.00%)
Jul 03, 2023 12.83 13.08 12.80 12.96 34,299 +0.20(+1.57%)
Jun 30, 2023 12.65 12.81 12.63 12.76 84,640 +0.26(+2.08%)
Jun 29, 2023 12.59 12.60 12.35 12.50 168,938 -0.10(-0.79%)
Jun 28, 2023 12.75 12.75 12.59 12.60 70,666 -0.33(-2.55%)
Jun 27, 2023 12.99 13.02 12.80 12.93 148,624 -0.25(-1.90%)
Jun 26, 2023 13.56 13.67 13.17 13.18 185,321 -0.38(-2.80%)
Jun 23, 2023 13.73 13.73 13.48 13.56 85,897 -0.28(-2.02%)
Jun 22, 2023 13.94 14.01 13.78 13.84 50,357 -0.30(-2.12%)
Jun 21, 2023 14.19 14.23 14.12 14.14 65,496 -0.08(-0.56%)
Jun 20, 2023 14.22 14.23 14.09 14.22 179,288 +0.10(+0.71%)
Jun 16, 2023 14.03 14.22 13.96 14.12 97,474 +0.10(+0.71%)
Jun 15, 2023 14.02 14.09 13.86 14.02 76,826 +0.12(+0.86%)
Jun 14, 2023 13.69 13.90 13.69 13.90 26,583 +0.26(+1.91%)
Jun 13, 2023 13.74 13.78 13.62 13.64 305,052 -0.16(-1.16%)
Jun 12, 2023 13.86 13.90 13.76 13.80 21,817 +0.06(+0.44%)
Jun 09, 2023 13.85 14.00 13.69 13.74 48,404 -0.17(-1.22%)
Jun 08, 2023 13.63 13.92 13.63 13.91 97,511 +0.50(+3.73%)
Jun 07, 2023 13.47 13.50 13.38 13.41 30,747 -0.05(-0.37%)
Jun 06, 2023 13.39 13.49 13.38 13.46 63,494 +0.10(+0.75%)
Jun 05, 2023 13.36 13.51 13.32 13.36 213,447 -0.11(-0.82%)
Jun 02, 2023 13.35 13.52 13.35 13.47 56,148 +0.01(+0.07%)
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.