Skip to main content

Teucrium Sugar (NY: CANE )

11.62 +0.05 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 11.65 11.65 11.57 11.62 20,883 +0.05(+0.43%)
Jun 20, 2024 11.76 11.79 11.53 11.57 97,273 +0.00(+0.00%)
Jun 18, 2024 11.61 11.66 11.52 11.57 41,234 +0.01(+0.06%)
Jun 17, 2024 11.50 11.58 11.45 11.56 48,852 -0.19(-1.59%)
Jun 14, 2024 11.73 11.80 11.67 11.75 74,741 -0.05(-0.42%)
Jun 13, 2024 11.60 11.83 11.60 11.80 121,144 +0.24(+2.04%)
Jun 12, 2024 11.45 11.66 11.45 11.56 75,642 +0.09(+0.82%)
Jun 11, 2024 11.52 11.52 11.44 11.47 36,010 +0.08(+0.70%)
Jun 10, 2024 11.64 11.64 11.38 11.39 79,730 -0.13(-1.16%)
Jun 07, 2024 11.60 11.60 11.45 11.52 23,175 -0.16(-1.34%)
Jun 06, 2024 11.70 11.72 11.65 11.68 89,844 -0.02(-0.17%)
Jun 05, 2024 11.63 11.70 11.60 11.70 46,307 +0.09(+0.78%)
Jun 04, 2024 11.54 11.61 11.50 11.61 27,962 +0.03(+0.26%)
Jun 03, 2024 11.52 11.59 11.41 11.58 58,832 +0.24(+2.16%)
May 31, 2024 11.30 11.38 11.28 11.34 35,166 +0.08(+0.67%)
May 30, 2024 11.28 11.33 11.24 11.26 15,073 -0.09(-0.79%)
May 29, 2024 11.34 11.37 11.30 11.35 16,325 -0.21(-1.82%)
May 28, 2024 11.46 11.57 11.46 11.56 39,701 +0.15(+1.29%)
May 24, 2024 11.29 11.42 11.27 11.41 61,624 +0.10(+0.91%)
May 23, 2024 11.40 11.45 11.31 11.31 18,588 +0.03(+0.27%)
May 22, 2024 11.34 11.37 11.27 11.28 17,433 -0.19(-1.66%)
May 21, 2024 11.49 11.49 11.40 11.47 26,564 -0.06(-0.52%)
May 20, 2024 11.37 11.57 11.35 11.53 61,897 +0.30(+2.67%)
May 17, 2024 11.27 11.31 11.22 11.23 37,299 -0.11(-0.97%)
May 16, 2024 11.48 11.48 11.18 11.34 31,920 -0.20(-1.73%)
May 15, 2024 11.65 11.65 11.50 11.54 23,733 -0.11(-0.94%)
May 14, 2024 11.48 11.66 11.48 11.65 53,234 +0.13(+1.11%)
May 13, 2024 11.72 11.72 11.50 11.52 109,497 -0.35(-2.93%)
May 10, 2024 11.98 11.98 11.83 11.87 10,149 -0.11(-0.92%)
May 09, 2024 11.99 12.02 11.90 11.98 19,910 -0.09(-0.75%)
May 08, 2024 12.52 12.52 11.99 12.07 32,290 -0.06(-0.49%)
May 07, 2024 12.01 12.17 12.01 12.13 26,689 +0.16(+1.34%)
May 06, 2024 11.90 11.97 11.85 11.97 22,619 +0.07(+0.59%)
May 03, 2024 11.86 11.94 11.85 11.90 16,936 +0.02(+0.17%)
May 02, 2024 11.78 11.88 11.76 11.88 9,383 +0.06(+0.51%)
May 01, 2024 11.80 11.82 11.72 11.82 24,971 -0.10(-0.84%)
Apr 30, 2024 12.60 12.60 11.88 11.92 23,267 -0.17(-1.41%)
Apr 29, 2024 11.86 12.09 11.86 12.09 46,617 +0.33(+2.81%)
Apr 26, 2024 11.88 11.89 11.72 11.76 6,124 -0.03(-0.25%)
Apr 25, 2024 12.00 12.02 11.70 11.79 19,837 -0.26(-2.16%)
Apr 24, 2024 12.07 12.12 12.01 12.05 14,200 +0.02(+0.17%)
Apr 23, 2024 12.05 12.10 12.02 12.03 15,138 -0.04(-0.33%)
Apr 22, 2024 12.04 12.14 12.03 12.07 41,240 +0.05(+0.42%)
Apr 19, 2024 12.00 12.05 11.87 12.02 29,791 +0.02(+0.17%)
Apr 18, 2024 11.96 12.03 11.93 12.00 45,429 +0.16(+1.36%)
Apr 17, 2024 11.90 11.92 11.79 11.84 27,267 -0.12(-1.01%)
Apr 16, 2024 11.89 12.05 11.88 11.96 26,006 -0.18(-1.48%)
Apr 15, 2024 12.43 12.43 12.14 12.14 15,837 -0.16(-1.30%)
Apr 12, 2024 12.47 12.61 12.29 12.30 62,102 -0.29(-2.30%)
Apr 11, 2024 12.71 12.74 12.50 12.59 24,961 -0.23(-1.79%)
Apr 10, 2024 12.96 12.98 12.82 12.82 11,284 -0.09(-0.70%)
Apr 09, 2024 12.89 13.04 12.89 12.91 9,074 -0.05(-0.39%)
Apr 08, 2024 13.05 13.09 12.96 12.96 18,840 -0.19(-1.44%)
Apr 05, 2024 13.29 13.33 13.12 13.15 53,994 -0.21(-1.57%)
Apr 04, 2024 13.30 13.41 13.30 13.36 38,916 +0.10(+0.75%)
Apr 03, 2024 13.47 13.48 13.26 13.26 11,373 -0.20(-1.49%)
Apr 02, 2024 13.50 13.51 13.41 13.46 30,549 -0.09(-0.66%)
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.