Skip to main content

Teucrium Sugar (NY: CANE )

13.43 +0.10 (+0.75%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 7.020 7.080 6.970 7.070 39,296 +0.04(+0.57%)
May 31, 2019 6.880 7.060 6.880 7.030 38,700 +0.10(+1.51%)
May 30, 2019 6.970 6.988 6.920 6.925 6,977 -0.01(-0.21%)
May 29, 2019 6.982 7.000 6.939 6.939 110,284 +0.06(+0.86%)
May 28, 2019 6.940 6.940 6.853 6.880 18,126 +0.00(+0.00%)
May 24, 2019 6.900 6.920 6.880 6.880 24,600 +0.05(+0.73%)
May 23, 2019 6.870 6.870 6.780 6.830 27,694 -0.03(-0.44%)
May 22, 2019 6.960 6.960 6.850 6.860 33,330 -0.04(-0.65%)
May 21, 2019 6.820 6.905 6.780 6.905 22,604 +0.07(+1.10%)
May 20, 2019 6.850 6.860 6.820 6.830 6,387 +0.04(+0.59%)
May 17, 2019 6.840 6.840 6.773 6.790 90,500 -0.11(-1.59%)
May 16, 2019 6.910 6.910 6.880 6.900 22,181 -0.03(-0.43%)
May 15, 2019 6.980 6.980 6.900 6.930 19,468 -0.03(-0.44%)
May 14, 2019 6.925 6.980 6.925 6.960 6,398 +0.03(+0.44%)
May 13, 2019 6.880 6.940 6.880 6.930 43,440 +0.04(+0.65%)
May 10, 2019 6.920 7.010 6.870 6.885 44,300 -0.01(-0.08%)
May 09, 2019 6.870 6.900 6.870 6.891 56,973 +0.04(+0.53%)
May 08, 2019 6.970 6.970 6.842 6.854 71,015 -0.14(-1.94%)
May 07, 2019 6.960 6.997 6.930 6.990 80,789 +0.01(+0.15%)
May 06, 2019 7.000 7.020 6.962 6.980 21,264 -0.03(-0.43%)
May 03, 2019 7.090 7.090 7.000 7.010 79,700 -0.10(-1.40%)
May 02, 2019 7.120 7.130 7.100 7.110 66,069 +0.01(+0.14%)
May 01, 2019 7.120 7.120 7.100 7.100 12,024 -0.10(-1.39%)
Apr 30, 2019 7.240 7.240 7.180 7.200 9,202 +0.03(+0.49%)
Apr 29, 2019 7.270 7.270 7.160 7.165 31,308 -0.15(-2.05%)
Apr 26, 2019 7.270 7.330 7.270 7.315 21,800 -0.04(-0.53%)
Apr 25, 2019 7.450 7.450 7.311 7.354 50,669 -0.08(-1.09%)
Apr 24, 2019 7.417 7.460 7.410 7.435 49,088 +0.01(+0.19%)
Apr 23, 2019 7.370 7.436 7.340 7.421 57,971 +0.05(+0.69%)
Apr 22, 2019 7.500 7.510 7.310 7.370 42,077 -0.12(-1.60%)
Apr 18, 2019 7.400 7.490 7.390 7.490 71,100 +0.24(+3.32%)
Apr 17, 2019 7.300 7.330 7.220 7.249 61,483 -0.10(-1.37%)
Apr 16, 2019 7.310 7.353 7.270 7.350 57,176 -0.05(-0.68%)
Apr 15, 2019 7.460 7.460 7.385 7.400 65,454 -0.04(-0.54%)
Apr 12, 2019 7.400 7.450 7.400 7.440 36,800 +0.03(+0.40%)
Apr 11, 2019 7.480 7.480 7.400 7.410 15,129 -0.06(-0.87%)
Apr 10, 2019 7.470 7.480 7.447 7.475 14,399 +0.05(+0.64%)
Apr 09, 2019 7.390 7.450 7.340 7.427 19,038 +0.11(+1.47%)
Apr 08, 2019 7.340 7.340 7.305 7.320 27,111 -0.10(-1.41%)
Apr 05, 2019 7.440 7.450 7.409 7.425 15,700 +0.06(+0.88%)
Apr 04, 2019 7.320 7.410 7.320 7.360 9,327 +0.10(+1.38%)
Apr 03, 2019 7.340 7.350 7.240 7.260 24,797 -0.11(-1.45%)
Apr 02, 2019 7.390 7.400 7.330 7.367 14,331 -0.00(-0.04%)
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.