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 (%)
Aug 31, 2021 9.730 9.730 9.591 9.680 58,526 -0.11(-1.12%)
Aug 30, 2021 9.780 9.810 9.690 9.790 246,439 +0.10(+1.03%)
Aug 27, 2021 9.560 9.730 9.520 9.690 803,655 +0.19(+1.99%)
Aug 26, 2021 9.500 9.520 9.450 9.501 23,474 -0.07(-0.73%)
Aug 25, 2021 9.450 9.580 9.430 9.570 101,840 +0.12(+1.27%)
Aug 24, 2021 9.440 9.530 9.440 9.450 14,849 -0.01(-0.11%)
Aug 23, 2021 9.390 9.460 9.360 9.460 72,072 +0.15(+1.61%)
Aug 20, 2021 9.400 9.430 9.310 9.310 56,938 -0.11(-1.17%)
Aug 19, 2021 9.560 9.560 9.400 9.420 139,501 -0.11(-1.15%)
Aug 18, 2021 9.550 9.611 9.530 9.530 104,248 +0.05(+0.53%)
Aug 17, 2021 9.500 9.510 9.440 9.480 51,402 -0.02(-0.21%)
Aug 16, 2021 9.520 9.520 9.420 9.500 71,404 +0.00(+0.00%)
Aug 13, 2021 9.390 9.500 9.380 9.500 165,913 +0.19(+2.04%)
Aug 12, 2021 9.210 9.310 9.210 9.310 42,625 +0.10(+1.09%)
Aug 11, 2021 9.100 9.217 9.100 9.210 61,458 +0.03(+0.33%)
Aug 10, 2021 9.030 9.180 9.030 9.180 104,436 +0.29(+3.26%)
Aug 09, 2021 8.880 8.900 8.810 8.890 45,153 -0.06(-0.67%)
Aug 06, 2021 8.980 8.980 8.910 8.950 48,168 +0.01(+0.11%)
Aug 05, 2021 8.860 8.940 8.780 8.940 50,396 +0.22(+2.52%)
Aug 04, 2021 8.750 8.750 8.650 8.720 86,895 +0.03(+0.35%)
Aug 03, 2021 8.640 8.730 8.600 8.690 39,415 +0.05(+0.58%)
Aug 02, 2021 8.600 8.698 8.600 8.640 33,172 +0.10(+1.17%)
Jul 30, 2021 8.680 8.690 8.511 8.540 73,745 -0.18(-2.06%)
Jul 29, 2021 8.800 8.830 8.690 8.720 51,158 -0.09(-1.02%)
Jul 28, 2021 8.740 8.850 8.740 8.810 35,920 +0.11(+1.26%)
Jul 27, 2021 8.870 8.870 8.680 8.700 55,666 -0.14(-1.58%)
Jul 26, 2021 8.680 8.840 8.660 8.840 125,901 +0.17(+1.96%)
Jul 23, 2021 8.570 8.700 8.570 8.670 61,602 +0.18(+2.12%)
Jul 22, 2021 8.410 8.500 8.410 8.490 42,789 +0.01(+0.10%)
Jul 21, 2021 8.350 8.490 8.340 8.482 29,093 +0.09(+1.09%)
Jul 20, 2021 8.340 8.405 8.330 8.390 53,668 +0.11(+1.33%)
Jul 19, 2021 8.360 8.430 8.250 8.280 180,150 -0.18(-2.18%)
Jul 16, 2021 8.419 8.520 8.360 8.465 50,340 +0.07(+0.89%)
Jul 15, 2021 8.230 8.390 8.230 8.390 43,390 +0.18(+2.24%)
Jul 14, 2021 8.260 8.280 8.170 8.207 59,919 -0.07(-0.89%)
Jul 13, 2021 8.220 8.309 8.150 8.280 63,643 -0.03(-0.36%)
Jul 12, 2021 8.340 8.340 8.256 8.310 130,000 -0.03(-0.36%)
Jul 09, 2021 8.260 8.360 8.260 8.340 32,930 +0.05(+0.60%)
Jul 08, 2021 8.430 8.430 8.280 8.290 48,530 -0.15(-1.78%)
Jul 07, 2021 8.450 8.460 8.350 8.440 22,806 -0.06(-0.72%)
Jul 06, 2021 8.650 8.720 8.470 8.501 63,529 -0.11(-1.27%)
Jul 02, 2021 8.560 8.650 8.501 8.610 56,147 +0.14(+1.65%)
Jul 01, 2021 8.600 8.650 8.390 8.470 97,899 -0.02(-0.24%)
Jun 30, 2021 8.380 8.500 8.340 8.490 46,351 +0.12(+1.43%)
Jun 29, 2021 8.310 8.400 8.310 8.370 59,590 -0.03(-0.36%)
Jun 28, 2021 8.330 8.430 8.300 8.400 22,418 +0.12(+1.45%)
Jun 25, 2021 8.290 8.310 8.201 8.280 44,268 +0.04(+0.42%)
Jun 24, 2021 8.070 8.250 8.051 8.245 25,882 +0.12(+1.53%)
Jun 23, 2021 8.220 8.220 8.050 8.120 27,206 +0.07(+0.87%)
Jun 22, 2021 8.075 8.090 7.980 8.050 23,215 -0.14(-1.71%)
Jun 21, 2021 8.010 8.260 7.960 8.190 77,836 +0.23(+2.89%)
Jun 18, 2021 8.040 8.050 7.960 7.960 75,765 -0.08(-1.00%)
Jun 17, 2021 8.080 8.171 8.010 8.040 82,146 -0.18(-2.19%)
Jun 16, 2021 8.200 8.290 8.200 8.220 49,966 +0.04(+0.49%)
Jun 15, 2021 8.200 8.240 8.160 8.180 44,039 -0.12(-1.45%)
Jun 14, 2021 8.150 8.320 8.150 8.301 50,125 -0.16(-1.94%)
Jun 11, 2021 8.370 8.470 8.355 8.464 100,823 +0.02(+0.28%)
Jun 10, 2021 8.460 8.470 8.420 8.441 44,033 +0.02(+0.24%)
Jun 09, 2021 8.450 8.479 8.390 8.420 25,090 -0.01(-0.12%)
Jun 08, 2021 8.440 8.449 8.390 8.430 91,320 +0.15(+1.81%)
Jun 07, 2021 8.380 8.380 8.240 8.280 57,473 -0.11(-1.30%)
Jun 04, 2021 8.300 8.430 8.300 8.389 60,272 +0.14(+1.70%)
Jun 03, 2021 8.310 8.330 8.220 8.249 37,478 -0.13(-1.56%)
Jun 02, 2021 8.400 8.430 8.320 8.380 84,212 -0.04(-0.48%)
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.