Teucrium Corn (NY: CORN )

20.38 USD +0.17 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.30 45.53 45.07 45.50 80,497 +0.07(+0.15%)
Jan 30, 2013 45.20 45.46 45.17 45.43 53,632 +0.62(+1.38%)
Jan 29, 2013 44.94 44.98 44.81 44.81 25,029 -0.16(-0.36%)
Jan 28, 2013 44.45 44.97 44.42 44.97 21,523 +0.55(+1.24%)
Jan 25, 2013 44.47 44.82 44.39 44.42 31,535 -0.26(-0.58%)
Jan 24, 2013 44.50 44.76 44.40 44.68 36,723 -0.05(-0.11%)
Jan 23, 2013 44.67 45.16 44.67 44.73 44,195 -0.31(-0.69%)
Jan 22, 2013 45.31 45.34 44.97 45.04 55,736 +0.03(+0.07%)
Jan 18, 2013 44.97 45.11 44.77 45.01 58,272 +0.24(+0.54%)
Jan 17, 2013 44.93 45.00 44.69 44.77 50,806 -0.45(-1.00%)
Jan 16, 2013 45.21 45.30 44.73 45.22 51,375 +0.02(+0.04%)
Jan 15, 2013 44.61 45.22 44.61 45.20 91,931 +0.42(+0.94%)
Jan 14, 2013 44.31 44.83 44.23 44.78 150,980 +0.79(+1.80%)
Jan 11, 2013 43.52 44.59 42.88 43.99 212,253 +0.26(+0.59%)
Jan 10, 2013 43.55 43.75 43.50 43.73 67,848 +0.22(+0.51%)
Jan 09, 2013 43.26 43.59 43.18 43.51 77,513 +0.31(+0.72%)
Jan 08, 2013 43.08 43.41 42.90 43.20 128,705 +0.28(+0.65%)
Jan 07, 2013 43.02 43.16 42.63 42.92 48,829 +0.15(+0.35%)
Jan 04, 2013 43.35 43.35 42.68 42.77 163,775 -0.67(-1.54%)
Jan 03, 2013 43.49 43.88 43.36 43.44 66,395 -0.22(-0.50%)
Jan 02, 2013 44.53 44.58 43.64 43.66 135,921 -0.66(-1.49%)
Dec 31, 2012 43.97 44.38 43.92 44.32 53,292 +0.15(+0.34%)
Dec 28, 2012 43.98 44.27 43.88 44.17 90,528 +0.13(+0.30%)
Dec 27, 2012 44.15 44.15 43.92 44.04 57,307 -0.12(-0.27%)
Dec 26, 2012 44.83 44.96 44.12 44.16 71,612 -0.66(-1.47%)
Dec 24, 2012 44.78 44.89 44.65 44.82 27,673 +0.12(+0.27%)
Dec 21, 2012 44.70 44.90 44.58 44.70 45,556 +0.22(+0.49%)
Dec 20, 2012 44.35 44.66 44.20 44.48 83,705 -0.58(-1.29%)
Dec 19, 2012 45.99 46.22 45.04 45.06 110,172 -1.07(-2.32%)
Dec 18, 2012 45.79 46.14 45.74 46.13 50,103 -0.09(-0.19%)
Dec 17, 2012 46.53 46.57 46.08 46.22 24,004 -0.35(-0.75%)
Dec 14, 2012 46.18 46.63 46.18 46.57 48,924 +0.41(+0.89%)
Dec 13, 2012 46.37 46.39 45.77 46.16 42,828 -0.18(-0.39%)
Dec 12, 2012 46.49 46.53 46.01 46.34 35,025 -0.26(-0.56%)
Dec 11, 2012 46.73 46.99 46.34 46.60 22,958 -0.26(-0.56%)
Dec 10, 2012 46.76 46.87 46.48 46.86 68,270 -0.32(-0.67%)
Dec 07, 2012 47.61 47.68 47.03 47.18 87,638 -0.78(-1.63%)
Dec 06, 2012 48.00 48.02 47.71 47.96 35,404 -0.33(-0.68%)
Dec 05, 2012 47.93 48.34 47.90 48.29 28,045 +0.35(+0.73%)
Dec 04, 2012 47.91 47.96 47.56 47.94 57,903 +0.09(+0.19%)
Nov 30, 2012 47.76 47.95 47.46 47.85 29,181 -0.22(-0.46%)
Nov 29, 2012 48.23 48.40 48.01 48.07 50,125 -0.27(-0.56%)
Nov 28, 2012 48.01 48.49 47.96 48.34 51,981 -0.00(-0.00%)
Nov 27, 2012 47.68 48.34 47.68 48.34 47,695 +0.75(+1.58%)
Nov 26, 2012 47.58 47.79 47.44 47.59 40,045 +0.20(+0.42%)
Nov 23, 2012 47.18 47.56 47.18 47.39 23,421 +0.24(+0.51%)
Nov 21, 2012 47.30 47.38 47.03 47.15 21,985 +0.00(+0.00%)
Nov 20, 2012 46.77 47.45 46.74 47.15 29,416 +0.19(+0.40%)
Nov 19, 2012 46.42 47.05 46.42 46.96 71,435 +0.78(+1.69%)
Nov 16, 2012 45.64 46.38 45.37 46.18 155,921 +0.25(+0.54%)
Nov 15, 2012 46.05 46.24 45.88 45.93 43,192 -0.21(-0.46%)
Nov 14, 2012 46.20 46.34 45.90 46.14 61,965 +0.09(+0.20%)
Nov 13, 2012 46.17 46.25 45.50 46.05 115,478 -0.05(-0.11%)
Nov 12, 2012 47.13 47.14 45.68 46.10 175,660 -1.22(-2.58%)
Nov 09, 2012 47.53 48.22 47.19 47.32 141,974 -0.24(-0.50%)
Nov 08, 2012 47.75 47.89 47.52 47.56 54,358 -0.13(-0.27%)
Nov 07, 2012 47.50 48.07 47.16 47.69 66,592 +0.12(+0.25%)
Nov 06, 2012 47.43 47.60 47.38 47.57 43,513 +0.23(+0.49%)
Nov 05, 2012 47.67 47.75 47.15 47.34 44,163 -0.24(-0.50%)
Nov 02, 2012 47.90 47.93 47.39 47.58 51,653 -0.68(-1.41%)
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.