Teucrium Corn (NY: CORN )

21.10 USD +0.07 (+0.33%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.78 48.40 47.68 48.14 55,113 +0.57(+1.20%)
Oct 26, 2012 47.79 47.57 47.57 47.57 38,200 -0.19(-0.40%)
Oct 25, 2012 48.25 48.25 47.62 47.76 36,813 -0.42(-0.87%)
Oct 24, 2012 48.10 48.64 48.02 48.18 77,373 +0.13(+0.27%)
Oct 23, 2012 47.81 48.14 47.61 48.05 38,141 -0.19(-0.39%)
Oct 19, 2012 48.20 48.60 48.12 48.24 91,433 +0.02(+0.04%)
Oct 18, 2012 47.69 48.34 47.69 48.22 67,918 +0.76(+1.60%)
Oct 17, 2012 47.31 47.53 47.10 47.46 45,830 +0.34(+0.72%)
Oct 16, 2012 47.37 47.49 46.99 47.12 52,534 -0.07(-0.15%)
Oct 15, 2012 47.51 47.58 46.85 47.19 64,944 -0.87(-1.81%)
Oct 12, 2012 48.85 48.92 47.78 48.06 131,286 -1.18(-2.40%)
Oct 11, 2012 48.56 49.34 48.38 49.24 216,425 +1.89(+3.99%)
Oct 10, 2012 47.37 47.57 46.97 47.35 98,867 -0.07(-0.15%)
Oct 09, 2012 47.65 47.79 47.42 47.42 45,081 -0.03(-0.06%)
Oct 08, 2012 47.35 47.68 47.29 47.45 33,575 -0.27(-0.57%)
Oct 05, 2012 48.00 48.01 47.57 47.72 45,517 -0.40(-0.83%)
Oct 04, 2012 48.66 48.82 48.08 48.12 45,810 -0.17(-0.35%)
Oct 03, 2012 48.05 48.60 47.86 48.29 45,740 -0.09(-0.19%)
Oct 02, 2012 48.00 48.41 47.95 48.38 35,437 +0.02(+0.04%)
Oct 01, 2012 48.68 48.90 48.11 48.36 74,480 -0.06(-0.12%)
Sep 28, 2012 47.66 48.68 47.54 48.42 228,399 +2.19(+4.74%)
Sep 27, 2012 46.31 46.62 45.93 46.23 183,837 -0.66(-1.41%)
Sep 26, 2012 47.64 47.70 46.76 46.89 131,895 -1.24(-2.58%)
Sep 25, 2012 48.40 48.44 47.88 48.13 48,009 +0.01(+0.02%)
Sep 24, 2012 48.13 48.25 47.71 48.12 92,869 -0.26(-0.54%)
Sep 21, 2012 48.48 48.65 48.20 48.38 112,496 +0.10(+0.21%)
Sep 20, 2012 48.44 48.70 47.84 48.28 142,032 -0.39(-0.80%)
Sep 19, 2012 48.33 48.84 48.05 48.67 140,795 +0.66(+1.37%)
Sep 18, 2012 48.44 48.71 47.90 48.01 217,562 -0.58(-1.19%)
Sep 17, 2012 49.45 49.56 48.45 48.59 337,118 -1.91(-3.78%)
Sep 14, 2012 50.24 50.70 50.19 50.50 135,858 +0.53(+1.06%)
Sep 13, 2012 49.83 50.00 49.62 49.97 124,214 +0.32(+0.64%)
Sep 12, 2012 49.54 50.01 49.34 49.65 301,328 -0.36(-0.72%)
Sep 11, 2012 50.49 50.62 49.96 50.01 142,250 -0.33(-0.66%)
Sep 10, 2012 51.11 51.31 50.16 50.34 147,861 -0.65(-1.27%)
Sep 07, 2012 50.90 51.45 50.80 50.99 74,355 -0.04(-0.08%)
Sep 06, 2012 50.93 51.31 50.70 51.03 85,656 +0.21(+0.41%)
Sep 05, 2012 51.11 51.13 50.67 50.82 67,385 -0.49(-0.95%)
Sep 04, 2012 51.22 51.75 50.92 51.31 134,142 +0.37(+0.73%)
Aug 31, 2012 51.20 51.23 50.56 50.94 146,114 -0.35(-0.68%)
Aug 30, 2012 51.41 51.72 51.21 51.29 82,741 -0.17(-0.33%)
Aug 29, 2012 50.93 51.64 50.82 51.46 83,332 +0.67(+1.32%)
Aug 27, 2012 50.95 51.27 50.78 50.79 92,010 -0.42(-0.82%)
Aug 24, 2012 51.65 51.75 50.95 51.21 91,314 -0.14(-0.27%)
Aug 23, 2012 52.27 52.49 51.29 51.35 136,235 -1.15(-2.19%)
Aug 22, 2012 52.59 52.67 52.12 52.50 156,278 -0.17(-0.32%)
Aug 21, 2012 52.14 52.71 52.13 52.67 290,535 +0.72(+1.39%)
Aug 20, 2012 51.06 51.95 50.97 51.95 285,675 +1.17(+2.30%)
Aug 17, 2012 50.96 51.19 50.76 50.78 152,417 -0.04(-0.08%)
Aug 16, 2012 50.86 51.03 50.64 50.82 125,119 +0.03(+0.06%)
Aug 15, 2012 50.44 50.98 50.37 50.79 123,134 +0.61(+1.22%)
Aug 14, 2012 50.50 50.56 50.15 50.18 136,797 -0.22(-0.44%)
Aug 13, 2012 50.44 50.87 50.20 50.40 273,166 -0.96(-1.86%)
Aug 10, 2012 51.65 52.12 51.27 51.36 454,983 -0.58(-1.12%)
Aug 09, 2012 51.80 52.14 51.73 51.94 363,544 +0.33(+0.64%)
Aug 08, 2012 50.75 51.65 50.53 51.61 190,767 +0.85(+1.67%)
Aug 07, 2012 51.01 51.19 50.49 50.76 124,167 -0.17(-0.33%)
Aug 06, 2012 50.52 51.21 50.31 50.93 136,217 -0.08(-0.16%)
Aug 03, 2012 50.62 51.50 50.62 51.01 268,015 +0.50(+0.99%)
Aug 02, 2012 49.99 50.92 49.90 50.51 209,740 -0.10(-0.20%)
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.