Teucrium Sugar (NY: CANE )

12.80 +0.04 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 12.77 12.81 12.71 12.80 54,215 +0.04(+0.31%)
Oct 28, 2024 12.78 12.79 12.59 12.76 81,368 -0.02(-0.16%)
Oct 25, 2024 12.92 12.92 12.75 12.78 14,352 -0.04(-0.30%)
Oct 24, 2024 12.86 12.86 12.77 12.82 43,972 -0.08(-0.62%)
Oct 23, 2024 12.74 12.92 12.74 12.90 72,261 +0.24(+1.90%)
Oct 22, 2024 12.78 12.78 12.62 12.66 59,265 -0.02(-0.12%)
Oct 21, 2024 12.74 12.83 12.56 12.68 68,318 -0.11(-0.82%)
Oct 18, 2024 12.88 12.93 12.75 12.78 36,374 +0.00(+0.00%)
Oct 17, 2024 12.85 12.87 12.62 12.78 119,209 +0.06(+0.47%)
Oct 16, 2024 12.95 12.95 12.72 12.72 70,040 -0.32(-2.45%)
Oct 15, 2024 12.90 13.04 12.88 13.04 42,446 +0.16(+1.24%)
Oct 14, 2024 12.75 12.91 12.74 12.88 31,595 +0.06(+0.47%)
Oct 11, 2024 13.73 13.73 12.70 12.82 102,568 -0.05(-0.39%)
Oct 10, 2024 12.82 12.97 12.81 12.87 37,047 +0.05(+0.39%)
Oct 09, 2024 12.82 12.88 12.70 12.82 58,667 -0.24(-1.86%)
Oct 08, 2024 13.15 13.15 12.96 13.06 8,115 +0.03(+0.26%)
Oct 07, 2024 13.09 13.12 12.94 13.03 34,650 -0.21(-1.59%)
Oct 04, 2024 13.39 13.39 13.15 13.24 45,980 -0.15(-1.12%)
Oct 03, 2024 13.30 13.40 13.30 13.39 15,340 +0.25(+1.90%)
Oct 02, 2024 13.50 13.50 13.06 13.14 68,157 -0.17(-1.30%)
Oct 01, 2024 13.50 13.50 13.17 13.31 10,101 +0.10(+0.74%)
Sep 30, 2024 13.05 13.21 13.03 13.21 27,348 -0.04(-0.34%)
Sep 27, 2024 13.26 13.34 13.12 13.26 153,766 -0.23(-1.71%)
Sep 26, 2024 13.60 13.60 13.48 13.49 30,672 -0.08(-0.56%)
Sep 25, 2024 13.42 13.58 13.41 13.57 61,833 +0.14(+1.05%)
Sep 24, 2024 13.50 13.50 13.34 13.43 57,785 +0.28(+2.09%)
Sep 23, 2024 13.35 13.35 13.09 13.15 45,950 -0.03(-0.23%)
Sep 20, 2024 13.10 13.27 13.01 13.18 136,768 +0.18(+1.38%)
Sep 19, 2024 12.81 13.00 12.78 13.00 95,349 +0.30(+2.36%)
Sep 18, 2024 12.42 12.79 12.41 12.70 156,534 +0.49(+4.01%)
Sep 17, 2024 11.92 12.22 11.89 12.21 105,209 +0.38(+3.21%)
Sep 16, 2024 11.80 11.88 11.71 11.83 39,543 +0.18(+1.55%)
Sep 13, 2024 11.80 11.84 11.64 11.65 12,333 -0.02(-0.18%)
Sep 12, 2024 11.57 11.72 11.57 11.67 28,978 +0.17(+1.47%)
Sep 11, 2024 11.50 11.50 11.38 11.50 15,498 +0.18(+1.59%)
Sep 10, 2024 11.43 11.44 11.32 11.32 12,521 -0.16(-1.39%)
Sep 09, 2024 11.55 11.55 11.40 11.48 10,528 -0.12(-0.99%)
Sep 06, 2024 11.84 11.86 11.54 11.60 142,644 -0.17(-1.49%)
Sep 05, 2024 11.83 11.83 11.70 11.77 36,398 +0.02(+0.20%)
Sep 04, 2024 11.80 11.80 11.64 11.75 29,019 -0.07(-0.62%)
Sep 03, 2024 11.84 11.94 11.79 11.82 100,313 +0.00(+0.00%)
Aug 30, 2024 11.92 11.93 11.70 11.82 50,945 -0.15(-1.25%)
Aug 29, 2024 11.87 12.02 11.86 11.97 33,032 +0.04(+0.37%)
Aug 28, 2024 11.94 11.94 11.73 11.93 56,327 -0.06(-0.54%)
Aug 27, 2024 11.76 11.99 11.76 11.99 53,842 +0.36(+3.10%)
Aug 26, 2024 11.57 11.71 11.55 11.63 97,695 +0.33(+2.90%)
Aug 23, 2024 11.21 11.32 11.21 11.30 24,142 +0.26(+2.38%)
Aug 22, 2024 11.13 11.14 11.03 11.04 17,366 +0.06(+0.55%)
Aug 21, 2024 10.94 10.99 10.91 10.98 14,004 +0.03(+0.29%)
Aug 20, 2024 11.10 11.10 10.92 10.95 15,069 -0.23(-2.06%)
Aug 19, 2024 11.14 11.20 11.14 11.18 14,416 -0.01(-0.07%)
Aug 16, 2024 11.07 11.33 11.07 11.19 19,981 +0.16(+1.42%)
Aug 15, 2024 11.03 11.12 11.02 11.03 9,157 -0.09(-0.81%)
Aug 14, 2024 11.17 11.17 11.09 11.12 33,355 -0.19(-1.65%)
Aug 13, 2024 11.36 11.37 11.29 11.31 3,735 -0.00(-0.03%)
Aug 12, 2024 11.33 11.35 11.29 11.31 17,264 -0.09(-0.79%)
Aug 09, 2024 11.44 11.50 11.24 11.40 65,579 +0.08(+0.71%)
Aug 08, 2024 11.37 11.46 11.31 11.32 17,197 +0.23(+2.07%)
Aug 07, 2024 10.99 11.19 10.99 11.09 20,542 +0.08(+0.73%)
Aug 06, 2024 11.08 11.10 10.97 11.01 20,410 -0.10(-0.86%)
Aug 05, 2024 11.13 11.23 11.09 11.11 29,054 -0.08(-0.72%)
Aug 02, 2024 11.30 11.30 11.12 11.19 35,143 -0.21(-1.80%)
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.