Teucrium Sugar (NY: CANE )

13.49 +0.16 (+1.24%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.640 9.740 9.520 9.633 31,062 +0.18(+1.94%)
Jun 29, 2017 9.030 9.539 9.030 9.450 22,374 +0.45(+4.99%)
Jun 28, 2017 9.130 9.154 9.000 9.001 5,002 -0.11(-1.17%)
Jun 27, 2017 9.100 9.140 9.060 9.108 5,084 +0.03(+0.30%)
Jun 26, 2017 9.200 9.251 9.080 9.081 6,630 -0.25(-2.67%)
Jun 23, 2017 9.120 9.330 9.120 9.330 18,998 +0.12(+1.30%)
Jun 22, 2017 9.230 9.320 9.210 9.210 8,891 -0.11(-1.21%)
Jun 21, 2017 9.600 9.600 9.310 9.323 7,699 -0.31(-3.19%)
Jun 20, 2017 9.610 9.649 9.480 9.630 6,233 -0.01(-0.10%)
Jun 19, 2017 9.430 9.640 9.430 9.640 10,245 +0.06(+0.63%)
Jun 16, 2017 9.600 9.600 9.500 9.580 20,165 -0.05(-0.52%)
Jun 15, 2017 9.700 9.700 9.606 9.630 8,979 -0.10(-1.03%)
Jun 14, 2017 9.670 9.730 9.536 9.730 14,013 -0.03(-0.31%)
Jun 13, 2017 9.820 9.870 9.750 9.760 55,618 -0.15(-1.51%)
Jun 12, 2017 10.12 10.13 9.890 9.910 153,903 -0.09(-0.90%)
Jun 09, 2017 10.01 10.05 9.975 10.00 6,114 -0.09(-0.89%)
Jun 08, 2017 9.900 10.11 9.870 10.09 6,321 +0.19(+1.87%)
Jun 07, 2017 9.920 9.970 9.750 9.905 9,374 +0.09(+0.95%)
Jun 06, 2017 9.750 9.900 9.700 9.812 6,260 +0.01(+0.12%)
Jun 05, 2017 9.810 9.970 9.750 9.800 33,490 +0.05(+0.52%)
Jun 02, 2017 10.01 10.08 9.700 9.749 25,745 -0.29(-2.90%)
Jun 01, 2017 10.25 10.31 10.00 10.04 19,028 -0.36(-3.46%)
May 31, 2017 10.50 10.50 10.34 10.40 21,029 -0.10(-0.95%)
May 30, 2017 10.46 10.52 10.36 10.50 29,407 -0.10(-0.94%)
May 26, 2017 10.59 10.70 10.54 10.60 27,572 -0.27(-2.48%)
May 25, 2017 10.85 10.93 10.83 10.87 3,162 -0.01(-0.09%)
May 24, 2017 10.83 10.90 10.71 10.88 55,399 -0.05(-0.49%)
May 23, 2017 11.15 11.15 10.93 10.93 19,488 -0.27(-2.40%)
May 22, 2017 11.27 11.30 11.18 11.20 169,595 +0.02(+0.21%)
May 19, 2017 11.08 11.26 11.08 11.18 6,823 +0.20(+1.86%)
May 18, 2017 10.98 11.15 10.90 10.98 33,145 -0.35(-3.12%)
May 17, 2017 11.25 11.33 11.10 11.33 25,016 +0.16(+1.43%)
May 16, 2017 11.00 11.18 11.00 11.17 50,927 +0.26(+2.41%)
May 15, 2017 11.01 11.03 10.91 10.91 2,733 -0.00(-0.04%)
May 12, 2017 10.93 10.95 10.90 10.91 7,281 -0.15(-1.34%)
May 11, 2017 10.95 11.06 10.95 11.06 3,162 -0.06(-0.54%)
May 10, 2017 10.90 11.12 10.90 11.12 11,084 +0.20(+1.83%)
May 09, 2017 10.98 10.98 10.80 10.92 9,095 +0.02(+0.18%)
May 08, 2017 10.84 10.90 10.80 10.90 6,367 +0.05(+0.46%)
May 05, 2017 10.96 10.96 10.75 10.85 74,978 +0.09(+0.84%)
May 04, 2017 10.85 10.87 10.74 10.76 8,574 -0.38(-3.41%)
May 03, 2017 10.92 11.14 10.89 11.14 4,015 +0.02(+0.18%)
May 02, 2017 11.14 11.14 11.12 11.12 1,202 -0.17(-1.51%)
May 01, 2017 11.23 11.29 11.09 11.29 6,620 +0.07(+0.62%)
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%)
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.