Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teucrium Sugar (NY: CANE )

11.92 -0.17 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.400 5.490 5.380 5.470 39,800 +0.06(+1.07%)
May 28, 2020 5.410 5.480 5.400 5.412 10,668 -0.02(-0.33%)
May 27, 2020 5.430 5.470 5.390 5.430 22,256 -0.02(-0.37%)
May 26, 2020 5.530 5.550 5.400 5.450 42,420 +0.01(+0.18%)
May 22, 2020 5.400 5.450 5.370 5.440 19,000 -0.03(-0.55%)
May 21, 2020 5.560 5.560 5.390 5.470 51,305 -0.04(-0.73%)
May 20, 2020 5.500 5.560 5.470 5.510 59,563 +0.11(+2.04%)
May 19, 2020 5.510 5.510 5.400 5.400 27,260 -0.06(-1.10%)
May 18, 2020 5.340 5.480 5.340 5.460 48,918 +0.18(+3.41%)
May 15, 2020 5.300 5.345 5.210 5.280 36,000 +0.00(+0.00%)
May 14, 2020 5.230 5.290 5.214 5.280 55,354 +0.11(+2.13%)
May 13, 2020 5.200 5.220 5.150 5.170 19,854 -0.05(-1.01%)
May 12, 2020 5.229 5.290 5.220 5.223 10,950 +0.03(+0.63%)
May 11, 2020 5.250 5.265 5.180 5.190 34,775 -0.08(-1.52%)
May 08, 2020 5.350 5.350 5.220 5.270 22,600 +0.01(+0.19%)
May 07, 2020 5.440 5.440 5.260 5.260 14,446 -0.24(-4.36%)
May 06, 2020 5.510 5.510 5.310 5.500 21,160 +0.05(+0.92%)
May 05, 2020 5.600 5.650 5.430 5.450 48,286 +0.12(+2.25%)
May 04, 2020 5.520 5.520 5.280 5.330 64,421 -0.14(-2.56%)
May 01, 2020 5.400 5.630 5.395 5.470 82,900 +0.06(+1.20%)
Apr 30, 2020 5.410 5.443 5.286 5.405 39,869 +0.16(+2.95%)
Apr 29, 2020 5.330 5.330 5.220 5.250 27,432 +0.17(+3.34%)
Apr 28, 2020 4.920 5.160 4.920 5.080 35,479 +0.16(+3.25%)
Apr 27, 2020 5.050 5.110 4.910 4.920 75,863 -0.19(-3.72%)
Apr 24, 2020 5.400 5.400 5.100 5.110 48,500 -0.27(-5.11%)
Apr 23, 2020 5.550 5.550 5.240 5.385 40,875 +0.05(+1.03%)
Apr 22, 2020 5.470 5.485 5.306 5.330 32,483 -0.03(-0.56%)
Apr 21, 2020 5.380 5.380 5.270 5.360 121,160 +0.01(+0.19%)
Apr 20, 2020 5.450 5.450 5.350 5.350 42,929 -0.20(-3.67%)
Apr 17, 2020 5.446 5.580 5.430 5.554 32,100 +0.22(+4.20%)
Apr 16, 2020 5.380 5.450 5.320 5.330 16,394 -0.06(-1.10%)
Apr 15, 2020 5.420 5.420 5.310 5.389 20,987 -0.06(-1.08%)
Apr 14, 2020 5.470 5.480 5.420 5.448 23,042 -0.04(-0.77%)
Apr 13, 2020 5.710 5.710 5.430 5.490 26,025 -0.13(-2.31%)
Apr 09, 2020 5.520 5.650 5.510 5.620 23,600 +0.08(+1.44%)
Apr 08, 2020 5.420 5.625 5.394 5.540 33,314 +0.12(+2.31%)
Apr 07, 2020 5.520 5.520 5.400 5.415 37,865 -0.00(-0.06%)
Apr 06, 2020 5.440 5.540 5.400 5.418 27,242 -0.01(-0.21%)
Apr 03, 2020 5.380 5.450 5.351 5.430 25,200 +0.03(+0.56%)
Apr 02, 2020 5.250 5.442 5.230 5.400 23,004 +0.19(+3.65%)
Apr 01, 2020 5.400 5.400 5.200 5.210 60,434 -0.25(-4.49%)
Mar 31, 2020 5.560 5.560 5.425 5.455 56,380 -0.12(-2.06%)
Mar 30, 2020 5.670 5.680 5.550 5.570 14,479 -0.14(-2.45%)
Mar 27, 2020 5.710 5.749 5.705 5.710 11,000 -0.11(-1.89%)
Mar 26, 2020 5.850 5.850 5.701 5.820 50,650 -0.01(-0.17%)
Mar 25, 2020 5.800 5.900 5.753 5.830 55,332 +0.12(+2.10%)
Mar 24, 2020 5.720 5.750 5.680 5.710 26,781 +0.09(+1.60%)
Mar 23, 2020 5.620 5.680 5.561 5.620 98,625 +0.04(+0.72%)
Mar 20, 2020 5.580 5.832 5.550 5.580 38,700 +0.13(+2.39%)
Mar 19, 2020 5.500 5.550 5.401 5.450 52,576 -0.10(-1.80%)
Mar 18, 2020 5.570 5.588 5.470 5.550 65,485 -0.08(-1.34%)
Mar 17, 2020 5.710 5.720 5.625 5.625 24,981 -0.11(-2.00%)
Mar 16, 2020 5.680 5.758 5.680 5.740 116,848 -0.31(-5.12%)
Mar 13, 2020 6.180 6.180 5.980 6.050 20,000 +0.05(+0.81%)
Mar 12, 2020 6.140 6.140 5.924 6.001 50,559 -0.30(-4.74%)
Mar 11, 2020 6.360 6.390 6.300 6.300 34,041 -0.16(-2.48%)
Mar 10, 2020 6.520 6.520 6.375 6.460 27,113 -0.09(-1.37%)
Mar 09, 2020 6.450 6.590 6.370 6.550 63,028 -0.19(-2.75%)
Mar 06, 2020 6.800 6.800 6.690 6.735 31,700 -0.15(-2.25%)
Mar 05, 2020 6.899 6.900 6.863 6.890 19,986 -0.02(-0.29%)
Mar 04, 2020 7.040 7.040 6.910 6.910 48,206 -0.19(-2.68%)
Mar 03, 2020 7.020 7.100 6.995 7.100 39,737 +0.01(+0.21%)
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.