Skip to main content

Teucrium Sugar (NY: CANE )

13.49 +0.16 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.310 9.490 9.300 9.490 4,193 +0.11(+1.17%)
Jun 29, 2015 9.410 9.460 9.250 9.380 9,240 +0.12(+1.30%)
Jun 26, 2015 9.300 9.330 9.250 9.260 5,743 -0.04(-0.43%)
Jun 25, 2015 9.400 9.400 9.242 9.300 14,935 -0.10(-1.06%)
Jun 24, 2015 9.400 9.470 9.390 9.400 5,152 +0.16(+1.73%)
Jun 23, 2015 9.390 9.390 9.222 9.240 3,887 -0.11(-1.18%)
Jun 22, 2015 9.340 9.360 9.280 9.350 5,462 +0.15(+1.63%)
Jun 18, 2015 9.300 9.380 9.200 9.200 1 -0.29(-3.05%)
Jun 17, 2015 8.820 9.490 8.820 9.490 774 +0.44(+4.90%)
Jun 16, 2015 9.160 9.160 9.040 9.047 4,822 -0.11(-1.18%)
Jun 15, 2015 9.020 9.155 9.000 9.155 3,386 -0.13(-1.45%)
Jun 12, 2015 9.000 9.250 9.000 9.290 1,702 -0.05(-0.54%)
Jun 11, 2015 9.320 9.340 9.320 9.340 734 -0.08(-0.85%)
Jun 10, 2015 9.490 9.490 9.420 9.420 1,700 -0.05(-0.53%)
Jun 09, 2015 9.570 9.632 9.430 9.470 3,517 -0.13(-1.35%)
Jun 08, 2015 9.690 9.735 9.600 9.600 600 +0.12(+1.26%)
Jun 05, 2015 9.550 9.640 9.480 9.480 1,051 -0.12(-1.25%)
Jun 04, 2015 9.700 9.730 9.600 9.600 4,425 +0.03(+0.31%)
Jun 03, 2015 9.500 9.570 9.496 9.570 918 +0.02(+0.21%)
Jun 02, 2015 9.530 9.650 9.520 9.550 7,606 +0.06(+0.63%)
Jun 01, 2015 9.400 9.500 9.390 9.490 5,674 +0.09(+0.96%)
May 29, 2015 9.450 9.450 8.530 9.400 16,313 -0.10(-1.05%)
May 28, 2015 9.420 9.500 9.418 9.500 3,821 +0.09(+0.96%)
May 27, 2015 9.500 9.500 9.400 9.410 6,484 -0.10(-1.05%)
May 26, 2015 9.600 9.600 9.500 9.510 12,025 -0.10(-1.04%)
May 22, 2015 9.800 9.610 9.610 9.610 8,000 -0.19(-1.94%)
May 21, 2015 9.890 9.890 9.800 9.800 7,267 -0.08(-0.81%)
May 20, 2015 10.00 10.05 9.880 9.880 14,285 -0.26(-2.56%)
May 19, 2015 10.09 10.19 9.960 10.14 14,975 +0.17(+1.71%)
May 18, 2015 10.06 10.98 9.900 9.970 76,065 -0.13(-1.29%)
May 15, 2015 10.14 10.47 10.02 10.10 35,022 +0.08(+0.80%)
May 14, 2015 10.53 10.76 9.990 10.02 92,075 -0.86(-7.92%)
May 13, 2015 10.57 10.93 10.18 10.88 2,767 +0.48(+4.63%)
May 11, 2015 10.40 10.40 10.40 10.40 600 +0.10(+0.97%)
May 08, 2015 10.30 10.30 10.30 10.30 1,604 +0.00(+0.00%)
May 07, 2015 10.30 10.30 10.11 10.30 2,911 +0.31(+3.10%)
May 06, 2015 9.990 9.990 9.990 9.990 1,466 -0.31(-3.01%)
May 05, 2015 10.30 10.30 10.30 10.30 1,105 +0.20(+1.98%)
May 04, 2015 10.33 10.33 10.10 10.10 652 +0.15(+1.51%)
May 01, 2015 9.950 9.950 9.950 9.950 601 -0.37(-3.59%)
Apr 30, 2015 10.32 10.32 10.32 10.32 1,052 +0.12(+1.18%)
Apr 29, 2015 9.960 10.20 9.950 10.20 1,209 -0.21(-2.02%)
Apr 27, 2015 10.25 10.61 10.24 10.41 26 +0.46(+4.62%)
Apr 24, 2015 9.950 9.950 9.950 9.950 527 +0.04(+0.40%)
Apr 23, 2015 9.910 9.910 9.910 9.910 377 +0.00(+0.00%)
Apr 22, 2015 9.850 9.910 9.850 9.910 821 +0.00(+0.00%)
Apr 21, 2015 9.830 9.910 9.830 9.910 578 -0.12(-1.20%)
Apr 20, 2015 10.31 10.31 10.03 10.03 4,397 -0.40(-3.84%)
Apr 17, 2015 10.23 10.44 10.23 10.43 724 -0.01(-0.09%)
Apr 16, 2015 10.50 10.60 10.44 10.44 4,126 -0.01(-0.10%)
Apr 15, 2015 10.45 10.45 10.45 10.45 1,150 +0.24(+2.35%)
Apr 13, 2015 10.21 10.21 10.21 10.21 200 +0.11(+1.09%)
Apr 10, 2015 10.00 10.10 10.00 10.10 1,500 +0.10(+1.00%)
Apr 09, 2015 10.00 10.00 10.00 10.00 3,118 -0.10(-0.99%)
Apr 08, 2015 10.10 10.10 10.10 10.10 117 +0.07(+0.70%)
Apr 07, 2015 10.00 10.21 9.870 10.03 12,223 +0.03(+0.30%)
Apr 06, 2015 10.20 10.35 10.00 10.00 1,554 +0.06(+0.60%)
Apr 02, 2015 9.940 9.940 9.940 9.940 200 +0.14(+1.43%)
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.