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 (%)
Jan 29, 2016 8.980 8.980 8.930 8.960 20,065 -0.04(-0.49%)
Jan 28, 2016 9.100 9.100 8.960 9.004 23,042 -0.13(-1.38%)
Jan 27, 2016 9.250 9.250 9.130 9.130 2,805 -0.23(-2.46%)
Jan 26, 2016 9.360 9.361 9.351 9.360 1,200 -0.05(-0.52%)
Jan 25, 2016 9.450 9.450 9.367 9.409 3,057 -0.07(-0.75%)
Jan 22, 2016 9.600 9.600 9.470 9.480 1,880 -0.07(-0.73%)
Jan 21, 2016 9.550 9.560 9.550 9.550 949 +0.22(+2.36%)
Jan 20, 2016 9.400 9.495 9.330 9.330 5,570 -0.34(-3.47%)
Jan 19, 2016 9.700 9.730 9.600 9.666 13,280 +0.04(+0.45%)
Jan 15, 2016 9.800 9.622 9.622 9.622 10,500 +0.00(+0.02%)
Jan 14, 2016 9.668 9.680 9.610 9.620 5,224 +0.14(+1.51%)
Jan 13, 2016 9.490 9.490 9.470 9.477 1,141 +0.15(+1.57%)
Jan 12, 2016 9.330 9.330 9.330 9.330 628 -0.04(-0.43%)
Jan 11, 2016 9.430 9.440 9.290 9.370 9,455 -0.17(-1.78%)
Jan 08, 2016 9.750 9.750 9.505 9.540 2,125 -0.09(-0.93%)
Jan 07, 2016 9.800 9.800 9.630 9.630 3,149 +0.01(+0.10%)
Jan 05, 2016 9.580 9.620 9.570 9.620 5 -0.25(-2.50%)
Jan 04, 2016 9.900 9.900 9.720 9.867 20,998 -0.19(-1.92%)
Dec 31, 2015 10.06 10.06 10.06 10.06 1,900 +0.16(+1.62%)
Dec 30, 2015 9.900 9.900 9.900 9.900 203 +0.19(+1.91%)
Dec 29, 2015 9.714 9.743 9.650 9.715 1,160 +0.01(+0.05%)
Dec 28, 2015 9.710 9.710 9.710 9.710 251 -0.01(-0.11%)
Dec 22, 2015 9.740 9.720 9.720 9.720 1,000 -0.05(-0.49%)
Dec 21, 2015 9.768 9.768 9.768 9.768 217 -0.08(-0.84%)
Dec 18, 2015 9.710 9.920 9.710 9.851 1,864 +0.15(+1.55%)
Dec 16, 2015 9.470 9.700 9.700 9.700 2,500 +0.13(+1.41%)
Dec 15, 2015 9.680 9.680 9.565 9.565 866 +0.11(+1.15%)
Dec 14, 2015 9.360 9.456 9.360 9.456 288 -0.10(-1.09%)
Dec 11, 2015 9.610 9.670 9.560 9.560 39,376 +0.04(+0.42%)
Dec 10, 2015 9.720 9.720 9.490 9.520 67,116 -0.35(-3.54%)
Dec 09, 2015 9.740 9.869 9.740 9.869 64,971 +0.09(+0.88%)
Dec 08, 2015 9.850 9.850 9.620 9.782 46,790 -0.12(-1.19%)
Dec 07, 2015 10.00 10.01 9.257 9.900 38,651 -0.18(-1.78%)
Dec 04, 2015 10.16 10.28 10.04 10.08 11,791 +0.00(+0.02%)
Dec 03, 2015 9.980 10.12 9.945 10.08 91,492 +0.18(+1.80%)
Dec 02, 2015 10.04 10.04 9.831 9.900 18,856 -0.24(-2.37%)
Dec 01, 2015 9.950 10.14 9.920 10.14 40,091 +0.38(+3.84%)
Nov 30, 2015 9.700 9.765 9.580 9.765 31,012 -0.10(-1.00%)
Nov 27, 2015 9.810 9.880 9.790 9.863 9,015 +0.14(+1.47%)
Nov 25, 2015 9.730 9.720 9.720 9.720 2,100 -0.18(-1.82%)
Nov 24, 2015 10.16 10.28 9.893 9.900 3,945 -0.11(-1.10%)
Nov 23, 2015 10.09 10.09 9.853 10.01 1,367 -0.03(-0.27%)
Nov 20, 2015 10.00 10.10 10.00 10.04 24,046 +0.13(+1.28%)
Nov 19, 2015 9.900 9.910 9.900 9.910 20,754 +0.50(+5.27%)
Nov 18, 2015 9.520 9.560 9.414 9.414 23,873 -0.29(-2.95%)
Nov 17, 2015 9.700 9.780 9.650 9.700 20,639 -0.28(-2.81%)
Nov 16, 2015 9.830 9.980 9.780 9.980 23,363 +0.07(+0.71%)
Nov 13, 2015 9.830 9.920 9.750 9.910 25,011 +0.16(+1.65%)
Nov 12, 2015 9.680 9.790 9.680 9.749 23,658 +0.13(+1.34%)
Nov 11, 2015 9.790 9.810 9.620 9.620 23,554 -0.06(-0.62%)
Nov 10, 2015 9.552 9.680 9.552 9.680 1,661 +0.44(+4.76%)
Nov 09, 2015 9.340 9.340 9.200 9.240 13,482 -0.28(-2.97%)
Nov 06, 2015 9.435 9.600 9.434 9.523 2,361 -0.08(-0.80%)
Nov 05, 2015 9.600 9.600 9.600 9.600 1,000 -0.04(-0.47%)
Nov 04, 2015 9.820 9.820 9.600 9.645 3,064 -0.34(-3.36%)
Nov 03, 2015 9.940 10.02 9.924 9.980 13,418 +0.10(+1.01%)
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.