Skip to main content

Teucrium Sugar (NY: CANE )

11.35 -0.21 (-1.82%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 13.64 13.66 13.55 13.55 30,294 +0.06(+0.44%)
Mar 28, 2024 13.39 13.52 13.38 13.49 15,846 +0.16(+1.20%)
Mar 27, 2024 13.23 13.38 13.23 13.33 21,188 -0.13(-0.97%)
Mar 26, 2024 13.36 13.46 13.36 13.46 60,806 +0.19(+1.43%)
Mar 25, 2024 13.26 13.29 13.19 13.27 7,399 +0.03(+0.23%)
Mar 22, 2024 13.27 13.30 13.15 13.24 11,759 -0.08(-0.60%)
Mar 21, 2024 13.20 13.35 13.20 13.32 24,144 +0.20(+1.52%)
Mar 20, 2024 12.96 13.12 12.96 13.12 13,705 +0.09(+0.69%)
Mar 19, 2024 13.11 13.11 13.00 13.03 39,659 -0.26(-1.96%)
Mar 18, 2024 13.52 13.52 13.24 13.29 14,488 +0.03(+0.23%)
Mar 15, 2024 13.73 13.73 13.19 13.26 11,684 +0.11(+0.84%)
Mar 14, 2024 13.06 13.30 13.06 13.15 14,725 -0.09(-0.68%)
Mar 13, 2024 12.96 13.26 12.79 13.24 22,850 +0.00(+0.00%)
Mar 12, 2024 13.40 13.40 13.18 13.24 19,667 -0.07(-0.53%)
Mar 11, 2024 13.05 13.31 13.05 13.31 22,590 +0.45(+3.50%)
Mar 08, 2024 12.92 12.92 12.79 12.86 10,012 -0.10(-0.77%)
Mar 07, 2024 12.94 13.00 12.80 12.96 8,819 -0.04(-0.31%)
Mar 06, 2024 12.94 13.01 12.92 13.00 27,468 +0.32(+2.52%)
Mar 05, 2024 12.64 12.80 12.61 12.68 23,534 +0.07(+0.56%)
Mar 04, 2024 12.95 12.95 12.58 12.61 32,402 -0.19(-1.48%)
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.