Skip to main content

Teucrium Sugar (NY: CANE )

13.49 +0.16 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.41 10.41 10.33 10.34 32,434 -0.11(-1.05%)
Feb 27, 2023 10.18 10.46 10.18 10.45 352,051 +0.24(+2.35%)
Feb 24, 2023 10.27 10.28 10.17 10.21 74,933 -0.31(-2.93%)
Feb 23, 2023 10.41 10.52 10.41 10.52 53,518 +0.21(+2.05%)
Feb 22, 2023 10.39 10.39 10.28 10.31 23,987 -0.00(-0.03%)
Feb 21, 2023 10.36 10.39 10.26 10.31 121,150 +0.07(+0.63%)
Feb 17, 2023 10.25 10.25 10.21 10.24 8,747 +0.02(+0.24%)
Feb 16, 2023 10.25 10.25 10.16 10.22 13,552 +0.07(+0.69%)
Feb 15, 2023 10.18 10.18 10.10 10.15 34,136 -0.12(-1.17%)
Feb 14, 2023 10.15 10.27 10.14 10.27 20,901 +0.09(+0.88%)
Feb 13, 2023 10.19 10.19 10.10 10.18 426,854 -0.05(-0.54%)
Feb 10, 2023 10.19 10.35 10.18 10.23 67,797 +0.01(+0.15%)
Feb 09, 2023 10.28 10.28 10.16 10.22 16,784 +0.07(+0.69%)
Feb 08, 2023 10.02 10.20 10.01 10.15 18,049 +0.01(+0.10%)
Feb 07, 2023 10.05 10.16 10.01 10.14 20,120 +0.14(+1.40%)
Feb 06, 2023 10.07 10.10 9.980 10.00 106,949 -0.23(-2.30%)
Feb 03, 2023 10.33 10.33 10.21 10.23 52,322 -0.15(-1.42%)
Feb 02, 2023 10.36 10.41 10.29 10.38 109,161 +0.16(+1.59%)
Feb 01, 2023 10.30 10.30 10.20 10.22 176,832 -0.16(-1.54%)
Jan 31, 2023 10.24 10.39 10.22 10.38 127,404 +0.27(+2.67%)
Jan 30, 2023 10.04 10.13 10.03 10.11 73,036 +0.13(+1.32%)
Jan 27, 2023 9.830 10.00 9.820 9.978 95,745 +0.17(+1.71%)
Jan 26, 2023 9.790 9.890 9.790 9.810 72,625 +0.17(+1.76%)
Jan 25, 2023 9.560 9.640 9.530 9.640 37,093 +0.12(+1.21%)
Jan 24, 2023 9.470 9.540 9.460 9.525 27,943 +0.10(+1.01%)
Jan 23, 2023 9.430 9.455 9.400 9.430 32,331 -0.01(-0.05%)
Jan 20, 2023 9.390 9.470 9.380 9.435 30,382 -0.01(-0.16%)
Jan 19, 2023 9.455 9.460 9.427 9.450 10,279 -0.06(-0.63%)
Jan 18, 2023 9.500 9.535 9.430 9.510 13,929 -0.03(-0.31%)
Jan 17, 2023 9.440 9.570 9.440 9.540 43,002 +0.16(+1.71%)
Jan 13, 2023 9.320 9.410 9.320 9.380 22,089 -0.00(-0.00%)
Jan 12, 2023 9.340 9.390 9.300 9.380 23,542 +0.03(+0.32%)
Jan 11, 2023 9.360 9.400 9.320 9.350 27,088 +0.02(+0.20%)
Jan 10, 2023 9.260 9.360 9.260 9.332 78,926 +0.11(+1.21%)
Jan 09, 2023 9.210 9.280 9.210 9.220 67,973 +0.05(+0.55%)
Jan 06, 2023 9.270 9.270 9.170 9.170 167,996 -0.12(-1.31%)
Jan 05, 2023 9.360 9.380 9.290 9.292 62,617 -0.06(-0.69%)
Jan 04, 2023 9.390 9.390 9.335 9.356 29,111 -0.04(-0.47%)
Jan 03, 2023 9.470 9.470 9.360 9.400 69,600 -0.13(-1.36%)
Dec 30, 2022 9.542 9.590 9.491 9.530 53,659 -0.08(-0.83%)
Dec 29, 2022 9.530 9.680 9.530 9.610 19,790 +0.08(+0.81%)
Dec 28, 2022 9.630 9.630 9.520 9.533 48,864 -0.05(-0.48%)
Dec 27, 2022 9.670 9.700 9.550 9.579 66,540 -0.21(-2.14%)
Dec 23, 2022 9.790 9.810 9.732 9.788 17,832 +0.01(+0.08%)
Dec 22, 2022 9.690 9.798 9.690 9.780 59,355 +0.05(+0.52%)
Dec 21, 2022 9.710 9.750 9.690 9.730 88,820 +0.05(+0.52%)
Dec 20, 2022 9.630 9.710 9.630 9.680 86,633 +0.12(+1.25%)
Dec 19, 2022 9.570 9.620 9.550 9.560 47,181 +0.05(+0.50%)
Dec 16, 2022 9.510 9.590 9.500 9.512 28,086 +0.04(+0.38%)
Dec 15, 2022 9.650 9.650 9.440 9.476 75,757 -0.14(-1.50%)
Dec 14, 2022 9.440 9.630 9.440 9.620 61,553 +0.18(+1.86%)
Dec 13, 2022 9.400 9.470 9.390 9.444 14,820 +0.11(+1.22%)
Dec 12, 2022 9.340 9.350 9.301 9.330 83,672 -0.05(-0.53%)
Dec 09, 2022 9.430 9.430 9.360 9.380 25,349 -0.01(-0.11%)
Dec 08, 2022 9.410 9.450 9.380 9.390 27,786 +0.07(+0.75%)
Dec 07, 2022 9.330 9.340 9.240 9.320 39,313 +0.02(+0.22%)
Dec 06, 2022 9.410 9.410 9.290 9.300 14,986 -0.05(-0.51%)
Dec 05, 2022 9.400 9.449 9.347 9.347 52,372 +0.06(+0.68%)
Dec 02, 2022 9.380 9.380 9.280 9.284 76,032 -0.14(-1.44%)
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.