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 31, 2022 9.930 9.930 9.752 9.785 109,472 -0.07(-0.76%)
May 27, 2022 9.810 9.910 9.780 9.860 57,864 +0.04(+0.41%)
May 26, 2022 9.880 9.880 9.800 9.820 123,919 -0.08(-0.81%)
May 25, 2022 9.850 9.920 9.840 9.900 188,202 -0.06(-0.60%)
May 24, 2022 9.970 9.978 9.800 9.960 117,434 -0.01(-0.10%)
May 23, 2022 10.01 10.01 9.930 9.970 87,881 -0.08(-0.80%)
May 20, 2022 9.920 10.06 9.920 10.05 193,684 +0.14(+1.41%)
May 19, 2022 9.860 9.940 9.810 9.910 126,620 -0.02(-0.20%)
May 18, 2022 10.01 10.01 9.870 9.930 274,965 -0.05(-0.50%)
May 17, 2022 9.910 10.04 9.890 9.980 245,242 +0.13(+1.32%)
May 16, 2022 9.700 9.869 9.700 9.850 205,515 +0.24(+2.50%)
May 13, 2022 9.450 9.615 9.450 9.610 229,994 +0.23(+2.45%)
May 12, 2022 9.340 9.410 9.280 9.380 78,262 +0.01(+0.11%)
May 11, 2022 9.360 9.450 9.350 9.370 161,558 +0.01(+0.11%)
May 10, 2022 9.410 9.440 9.360 9.360 153,910 -0.01(-0.11%)
May 09, 2022 9.460 9.460 9.370 9.370 158,568 -0.19(-1.99%)
May 06, 2022 9.480 9.610 9.430 9.560 81,778 +0.08(+0.84%)
May 05, 2022 9.470 9.500 9.390 9.480 179,170 +0.02(+0.21%)
May 04, 2022 9.420 9.480 9.360 9.460 42,280 +0.03(+0.32%)
May 03, 2022 9.430 9.480 9.400 9.430 94,158 -0.04(-0.42%)
May 02, 2022 9.470 9.500 9.420 9.470 124,428 -0.11(-1.15%)
Apr 29, 2022 9.630 9.680 9.575 9.580 148,981 +0.01(+0.10%)
Apr 28, 2022 9.400 9.590 9.380 9.570 77,971 +0.16(+1.70%)
Apr 27, 2022 9.550 9.580 9.410 9.410 88,073 -0.03(-0.32%)
Apr 26, 2022 9.510 9.550 9.420 9.440 103,553 -0.03(-0.32%)
Apr 25, 2022 9.450 9.500 9.435 9.470 301,881 -0.10(-1.04%)
Apr 22, 2022 9.700 9.700 9.570 9.570 208,176 -0.34(-3.43%)
Apr 21, 2022 9.840 9.930 9.810 9.910 88,682 +0.09(+0.92%)
Apr 20, 2022 9.840 9.890 9.800 9.820 75,597 -0.02(-0.20%)
Apr 19, 2022 9.930 9.940 9.830 9.840 143,028 -0.28(-2.77%)
Apr 18, 2022 10.03 10.12 9.990 10.12 214,902 +0.06(+0.60%)
Apr 14, 2022 10.10 10.11 9.930 10.06 215,690 -0.02(-0.20%)
Apr 13, 2022 10.14 10.18 10.02 10.08 108,565 -0.01(-0.10%)
Apr 12, 2022 10.11 10.15 10.06 10.09 192,930 -0.01(-0.10%)
Apr 11, 2022 10.07 10.12 10.01 10.10 429,759 +0.00(+0.00%)
Apr 08, 2022 10.00 10.10 9.970 10.10 206,455 +0.26(+2.64%)
Apr 07, 2022 9.860 9.890 9.790 9.840 113,614 +0.11(+1.13%)
Apr 06, 2022 9.650 9.730 9.650 9.730 40,075 +0.00(+0.00%)
Apr 05, 2022 9.750 9.760 9.680 9.730 103,297 +0.02(+0.21%)
Apr 04, 2022 9.700 9.730 9.650 9.710 91,298 +0.15(+1.57%)
Apr 01, 2022 9.580 9.640 9.560 9.560 43,895 -0.09(-0.93%)
Mar 31, 2022 9.640 9.670 9.580 9.650 95,111 -0.02(-0.21%)
Mar 30, 2022 9.610 9.699 9.610 9.670 226,356 +0.16(+1.68%)
Mar 29, 2022 9.490 9.550 9.410 9.510 72,693 -0.23(-2.36%)
Mar 28, 2022 9.710 9.740 9.604 9.740 52,977 +0.00(+0.00%)
Mar 25, 2022 9.650 9.740 9.650 9.740 63,521 +0.14(+1.46%)
Mar 24, 2022 9.720 9.720 9.560 9.600 47,211 -0.02(-0.21%)
Mar 23, 2022 9.600 9.620 9.546 9.620 33,210 +0.03(+0.31%)
Mar 22, 2022 9.620 9.620 9.530 9.590 159,616 -0.01(-0.10%)
Mar 21, 2022 9.590 9.600 9.500 9.600 63,827 +0.17(+1.80%)
Mar 18, 2022 9.350 9.450 9.320 9.430 25,427 +0.07(+0.75%)
Mar 17, 2022 9.390 9.400 9.310 9.360 28,218 +0.10(+1.08%)
Mar 16, 2022 9.370 9.370 9.230 9.260 108,266 -0.11(-1.17%)
Mar 15, 2022 9.430 9.430 9.310 9.370 98,650 -0.16(-1.70%)
Mar 14, 2022 9.570 9.600 9.500 9.532 125,438 -0.09(-0.91%)
Mar 11, 2022 9.620 9.650 9.550 9.620 33,514 +0.00(+0.00%)
Mar 10, 2022 9.600 9.650 9.550 9.620 96,069 +0.16(+1.69%)
Mar 09, 2022 9.570 9.629 9.460 9.460 210,117 -0.14(-1.46%)
Mar 08, 2022 9.630 9.740 9.580 9.600 164,872 -0.01(-0.10%)
Mar 07, 2022 9.610 9.620 9.510 9.610 324,842 +0.02(+0.21%)
Mar 04, 2022 9.540 9.590 9.430 9.590 222,971 +0.22(+2.35%)
Mar 03, 2022 9.220 9.370 9.160 9.370 201,316 +0.16(+1.74%)
Mar 02, 2022 9.140 9.250 9.136 9.210 352,258 +0.16(+1.77%)
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.