Skip to main content

Teucrium Sugar (NY: CANE )

13.49 +0.16 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 11.06 11.25 11.05 11.22 20,157 +0.44(+4.08%)
Apr 27, 2017 11.00 11.00 10.76 10.78 61,400 -0.20(-1.82%)
Apr 26, 2017 11.30 11.35 10.91 10.98 67,616 -0.40(-3.51%)
Apr 25, 2017 11.42 11.44 11.38 11.38 3,219 -0.02(-0.16%)
Apr 24, 2017 11.38 11.42 11.35 11.40 2,421 -0.10(-0.89%)
Apr 21, 2017 11.58 11.59 11.47 11.50 7,605 +0.01(+0.09%)
Apr 20, 2017 11.55 11.56 11.38 11.49 9,269 -0.06(-0.52%)
Apr 19, 2017 11.66 11.73 11.51 11.55 22,235 -0.28(-2.37%)
Apr 18, 2017 11.54 11.85 11.40 11.83 77,349 +0.25(+2.16%)
Apr 17, 2017 11.63 11.65 11.49 11.58 268,362 -0.12(-1.03%)
Apr 13, 2017 11.77 11.78 11.53 11.70 13,356 +0.05(+0.47%)
Apr 12, 2017 11.70 11.70 11.64 11.64 2,439 -0.11(-0.89%)
Apr 11, 2017 11.49 11.75 11.49 11.75 10,753 +0.11(+0.95%)
Apr 10, 2017 11.69 11.69 11.56 11.64 21,793 -0.03(-0.26%)
Apr 07, 2017 11.70 11.71 11.66 11.67 4,641 +0.04(+0.34%)
Apr 06, 2017 11.63 11.63 11.63 11.63 517 +0.03(+0.26%)
Apr 05, 2017 11.68 11.68 11.60 11.60 2,477 +0.05(+0.43%)
Apr 04, 2017 11.54 11.58 11.44 11.55 1,444 -0.12(-1.03%)
Apr 03, 2017 12.02 12.04 11.67 11.67 49,713 -0.20(-1.68%)
Mar 31, 2017 11.80 11.97 11.73 11.87 128,803 -0.03(-0.25%)
Mar 30, 2017 11.94 11.96 11.90 11.90 317 -0.06(-0.50%)
Mar 29, 2017 11.97 12.03 11.95 11.96 4,266 -0.35(-2.87%)
Mar 27, 2017 12.31 10 +0.10(+0.84%)
Mar 24, 2017 12.33 12.50 12.21 12.21 62,972 +0.10(+0.85%)
Mar 23, 2017 12.11 12.11 12.11 12.11 1,101 +0.14(+1.19%)
Mar 22, 2017 11.96 11.96 11.96 11.96 312 +0.04(+0.38%)
Mar 21, 2017 12.05 12.15 11.86 11.92 3,874 -0.35(-2.85%)
Mar 20, 2017 12.35 12.48 12.21 12.27 6,624 -0.36(-2.85%)
Mar 17, 2017 12.46 12.63 12.24 12.63 44,770 +0.10(+0.80%)
Mar 16, 2017 12.61 12.61 12.52 12.53 10,185 +0.02(+0.16%)
Mar 15, 2017 12.50 12.62 12.50 12.51 9,783 +0.02(+0.17%)
Mar 14, 2017 12.57 12.60 12.49 12.49 19,076 -0.09(-0.72%)
Mar 13, 2017 12.50 12.58 12.50 12.58 30,220 -0.09(-0.71%)
Mar 10, 2017 12.67 12.67 12.51 12.67 25,964 +0.12(+0.96%)
Mar 09, 2017 12.79 12.82 12.54 12.55 194,087 -0.29(-2.25%)
Mar 08, 2017 12.69 12.84 12.61 12.84 258,782 +0.07(+0.54%)
Mar 07, 2017 12.82 12.82 12.77 12.77 21,499 -0.32(-2.45%)
Mar 06, 2017 13.31 13.31 13.09 13.09 18,537 -0.25(-1.87%)
Mar 02, 2017 13.34 73 -0.05(-0.37%)
Mar 01, 2017 13.16 13.39 13.13 13.39 9,923 +0.23(+1.75%)
Feb 28, 2017 13.17 13.17 13.15 13.16 16,588 +0.04(+0.34%)
Feb 27, 2017 13.29 13.29 13.12 13.12 2,907 -0.41(-3.07%)
Feb 24, 2017 13.50 13.55 13.50 13.53 3,486 -0.20(-1.46%)
Feb 23, 2017 13.78 13.78 13.65 13.73 2,541 -0.35(-2.49%)
Feb 22, 2017 14.15 14.15 13.97 14.08 4,299 -0.04(-0.28%)
Feb 21, 2017 13.86 14.12 13.86 14.12 15,537 +0.35(+2.54%)
Feb 17, 2017 13.77 13.77 13.77 0 -0.14(-1.01%)
Feb 16, 2017 13.78 13.93 13.72 13.91 89,377 -0.08(-0.57%)
Feb 15, 2017 13.99 14.00 13.99 13.99 1,208 +0.10(+0.72%)
Feb 14, 2017 13.83 13.89 13.83 13.89 1,200 +0.26(+1.91%)
Feb 13, 2017 13.67 13.67 13.54 13.63 1,265 -0.23(-1.68%)
Feb 10, 2017 13.88 13.88 13.75 13.86 1,333 -0.18(-1.27%)
Feb 09, 2017 14.19 14.19 14.04 14.04 617 -0.04(-0.28%)
Feb 08, 2017 13.97 14.08 13.97 14.08 2,671 +0.11(+0.77%)
Feb 07, 2017 14.06 14.06 13.97 13.97 1,383 -0.13(-0.90%)
Feb 06, 2017 14.25 14.29 14.09 14.10 22,166 -0.10(-0.71%)
Feb 03, 2017 13.95 14.20 13.80 14.20 84,044 +0.41(+2.98%)
Feb 02, 2017 14.15 14.17 13.79 13.79 14,334 -0.19(-1.33%)
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.