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

Teucrium Sugar (NY: CANE )

11.76 -0.03 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 8.310 8.310 8.310 0 +0.04(+0.48%)
Mar 28, 2018 8.340 8.360 8.220 8.270 42,720 -0.13(-1.55%)
Mar 27, 2018 8.400 8.450 8.370 8.400 15,055 -0.02(-0.24%)
Mar 26, 2018 8.434 8.530 8.380 8.420 48,095 -0.01(-0.14%)
Mar 23, 2018 8.480 8.490 8.380 8.432 9,147 -0.10(-1.20%)
Mar 22, 2018 8.518 8.560 8.518 8.535 6,294 +0.03(+0.41%)
Mar 21, 2018 8.495 8.520 8.460 8.500 10,992 +0.09(+1.06%)
Mar 20, 2018 8.510 8.540 8.411 8.411 25,075 -0.17(-1.97%)
Mar 19, 2018 8.390 8.600 8.301 8.580 77,253 +0.08(+0.94%)
Mar 16, 2018 8.480 8.508 8.460 8.500 16,757 -0.04(-0.47%)
Mar 15, 2018 8.520 8.567 8.430 8.540 47,537 -0.04(-0.47%)
Mar 14, 2018 8.510 8.580 8.467 8.580 47,480 +0.05(+0.59%)
Mar 13, 2018 8.580 8.580 8.420 8.530 43,151 -0.09(-0.99%)
Mar 12, 2018 8.520 8.640 8.520 8.615 7,977 -0.00(-0.06%)
Mar 09, 2018 8.620 8.640 8.521 8.620 70,878 -0.02(-0.23%)
Mar 08, 2018 8.650 8.650 8.580 8.640 10,950 +0.05(+0.58%)
Mar 07, 2018 8.550 8.590 101,064 -0.37(-4.13%)
Mar 06, 2018 9.010 9.010 8.906 8.960 3,164 -0.06(-0.67%)
Mar 05, 2018 8.866 9.020 8.850 9.020 5,868 +0.10(+1.12%)
Mar 02, 2018 9.050 9.055 8.820 8.920 11,405 -0.06(-0.67%)
Mar 01, 2018 8.950 9.030 8.890 8.980 22,598 +0.16(+1.81%)
Feb 28, 2018 8.730 8.890 8.720 8.820 81,791 +0.26(+3.04%)
Feb 27, 2018 8.800 8.800 8.550 8.560 77,049 -0.29(-3.29%)
Feb 26, 2018 8.910 8.950 8.830 8.851 10,487 -0.09(-0.99%)
Feb 23, 2018 8.920 8.950 8.900 8.940 5,760 -0.03(-0.33%)
Feb 22, 2018 8.970 8.970 8,603 +0.14(+1.59%)
Feb 21, 2018 8.800 8.870 8.780 8.830 55,332 +0.03(+0.34%)
Feb 20, 2018 8.850 8.850 8.770 8.800 5,996 +0.00(+0.00%)
Feb 16, 2018 8.800 8.800 8.800 0 -0.10(-1.12%)
Feb 15, 2018 8.870 8.950 8.820 8.900 18,007 +0.05(+0.56%)
Feb 14, 2018 8.900 8.900 8.820 8.850 19,165 -0.07(-0.78%)
Feb 13, 2018 8.910 8.950 8.847 8.920 23,127 -0.14(-1.55%)
Feb 12, 2018 9.010 9.060 8.930 9.060 32,121 +0.02(+0.22%)
Feb 09, 2018 9.020 9.075 8.974 9.040 8,129 +0.01(+0.11%)
Feb 08, 2018 9.280 9.280 9.110 9.030 29,288 -0.22(-2.39%)
Feb 07, 2018 9.260 9.280 9.212 9.251 11,111 +0.06(+0.66%)
Feb 06, 2018 9.180 9.279 9.160 9.190 38,303 +0.07(+0.78%)
Feb 05, 2018 9.040 9.194 9.000 9.119 53,119 +0.04(+0.43%)
Feb 02, 2018 9.040 9.150 9.030 9.080 9,613 +0.04(+0.44%)
Feb 01, 2018 8.967 9.060 8.930 9.040 23,157 +0.06(+0.65%)
Jan 31, 2018 9.160 9.160 8.925 8.982 30,372 -0.24(-2.58%)
Jan 30, 2018 9.140 9.220 9.090 9.220 17,266 +0.07(+0.77%)
Jan 29, 2018 9.170 9.200 9.070 9.150 36,232 +0.13(+1.44%)
Jan 26, 2018 8.974 9.060 8.971 9.020 19,367 +0.03(+0.33%)
Jan 25, 2018 8.950 9.000 8.870 8.990 32,519 +0.08(+0.91%)
Jan 24, 2018 8.850 8.910 8.840 8.909 48,713 -0.00(-0.03%)
Jan 23, 2018 8.860 8.921 8.830 8.911 27,011 +0.01(+0.13%)
Jan 22, 2018 8.990 8.990 8.880 8.900 15,667 -0.02(-0.22%)
Jan 19, 2018 8.820 8.980 8.760 8.920 27,409 +0.06(+0.71%)
Jan 18, 2018 9.020 9.020 8.770 8.857 33,440 -0.17(-1.91%)
Jan 17, 2018 9.120 9.120 9.000 9.030 41,450 -0.09(-0.99%)
Jan 16, 2018 9.300 9.300 9.110 9.120 10,093 -0.33(-3.49%)
Jan 12, 2018 9.450 9.450 9.450 0 +0.05(+0.53%)
Jan 11, 2018 9.480 9.490 9.400 9.400 9,577 -0.24(-2.44%)
Jan 10, 2018 9.650 9.650 9.600 9.635 6,346 -0.08(-0.86%)
Jan 09, 2018 9.600 9.719 9.600 9.719 16,785 +0.07(+0.72%)
Jan 08, 2018 9.670 9.690 9.560 9.650 6,779 -0.18(-1.83%)
Jan 05, 2018 9.840 9.860 9.810 9.830 4,486 -0.03(-0.30%)
Jan 04, 2018 9.830 9.900 9.830 9.860 8,135 -0.08(-0.80%)
Jan 03, 2018 9.820 9.940 9.820 9.940 3,525 +0.05(+0.53%)
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.