Teucrium Corn (NY: CORN )

20.44 USD +0.33 (+1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.12 26.64 26.64 26.64 202,400 -0.51(-1.88%)
Dec 30, 2014 27.40 27.47 27.15 27.15 89,972 -0.41(-1.49%)
Dec 29, 2014 27.75 27.83 27.49 27.56 62,611 -0.15(-0.54%)
Dec 26, 2014 27.35 27.71 27.19 27.71 62,415 +0.43(+1.58%)
Dec 24, 2014 27.70 27.28 27.28 27.28 60,300 -0.33(-1.20%)
Dec 23, 2014 27.50 27.76 27.50 27.61 43,615 +0.11(+0.40%)
Dec 22, 2014 27.50 27.68 27.47 27.50 84,869 -0.05(-0.18%)
Dec 19, 2014 27.26 27.57 27.12 27.55 138,173 +0.05(+0.18%)
Dec 18, 2014 27.65 27.65 27.29 27.50 71,222 +0.23(+0.84%)
Dec 17, 2014 27.38 27.40 27.09 27.27 79,496 +0.11(+0.41%)
Dec 16, 2014 27.21 27.50 27.06 27.16 102,830 -0.18(-0.66%)
Dec 15, 2014 27.38 27.58 27.18 27.34 166,740 +0.09(+0.33%)
Dec 12, 2014 27.12 27.41 26.95 27.25 346,917 +0.57(+2.14%)
Dec 11, 2014 26.50 26.89 26.39 26.68 89,486 +0.25(+0.95%)
Dec 10, 2014 26.58 26.68 26.18 26.43 98,170 -0.12(-0.45%)
Dec 09, 2014 26.29 26.64 26.21 26.55 81,184 +0.26(+0.99%)
Dec 08, 2014 26.58 26.83 26.20 26.29 162,687 -0.26(-0.98%)
Dec 05, 2014 26.12 26.62 26.05 26.55 149,828 +0.39(+1.49%)
Dec 04, 2014 25.89 26.29 25.80 26.16 106,763 +0.43(+1.67%)
Dec 03, 2014 25.57 25.74 25.43 25.73 80,829 -0.01(-0.04%)
Dec 02, 2014 26.15 26.29 25.67 25.74 85,572 -0.49(-1.87%)
Dec 01, 2014 26.00 26.32 25.80 26.23 75,832 +0.03(+0.11%)
Nov 28, 2014 26.39 26.49 25.79 26.20 79,496 -0.13(-0.49%)
Nov 26, 2014 26.29 26.33 26.33 26.33 67,000 +0.21(+0.80%)
Nov 25, 2014 25.77 26.17 25.75 26.12 92,564 +0.41(+1.59%)
Nov 24, 2014 25.87 26.01 25.60 25.71 116,379 -0.15(-0.58%)
Nov 21, 2014 25.99 26.57 25.86 25.86 235,848 -0.16(-0.61%)
Nov 20, 2014 25.56 26.15 25.55 26.02 131,059 +0.59(+2.32%)
Nov 19, 2014 25.83 25.86 25.36 25.43 255,857 -0.62(-2.38%)
Nov 18, 2014 26.32 26.32 25.96 26.05 78,732 -0.36(-1.36%)
Nov 17, 2014 26.51 26.51 26.14 26.41 115,231 -0.20(-0.75%)
Nov 14, 2014 26.73 26.92 26.56 26.61 101,269 -0.25(-0.93%)
Nov 13, 2014 26.53 27.09 26.53 26.86 219,746 +0.43(+1.63%)
Nov 12, 2014 26.35 26.85 26.29 26.43 303,955 +0.28(+1.07%)
Nov 11, 2014 25.90 26.21 25.65 26.15 80,147 +0.30(+1.16%)
Nov 10, 2014 25.77 26.48 25.68 25.85 238,869 +0.12(+0.47%)
Nov 07, 2014 25.84 26.04 25.58 25.73 89,920 -0.24(-0.92%)
Nov 06, 2014 25.81 26.20 25.73 25.97 97,793 +0.10(+0.39%)
Nov 05, 2014 25.37 25.96 25.25 25.87 240,620 +0.32(+1.25%)
Nov 04, 2014 25.70 25.78 25.51 25.55 149,549 -0.52(-1.99%)
Nov 03, 2014 26.09 26.13 25.89 26.07 148,806 -0.20(-0.76%)
Oct 31, 2014 26.07 26.33 25.75 26.27 285,807 +0.17(+0.65%)
Oct 30, 2014 26.23 26.37 25.94 26.10 233,341 -0.15(-0.57%)
Oct 29, 2014 25.75 26.26 25.69 26.25 320,294 +0.70(+2.74%)
Oct 28, 2014 25.85 26.01 25.39 25.55 215,343 +0.08(+0.31%)
Oct 27, 2014 24.84 25.58 24.90 25.47 193,728 +0.57(+2.29%)
Oct 24, 2014 25.55 25.61 24.86 24.90 161,386 -0.44(-1.74%)
Oct 23, 2014 25.01 25.40 25.00 25.34 177,417 +0.40(+1.60%)
Oct 22, 2014 25.26 25.40 24.85 24.94 212,241 -0.21(-0.83%)
Oct 21, 2014 24.67 25.26 24.58 25.15 257,252 +0.56(+2.28%)
Oct 20, 2014 24.36 24.62 24.17 24.59 232,755 +0.04(+0.18%)
Oct 17, 2014 24.75 24.76 24.50 24.55 128,277 -0.27(-1.11%)
Oct 16, 2014 24.50 24.86 24.49 24.82 170,486 +0.18(+0.73%)
Oct 15, 2014 25.00 25.22 24.45 24.64 382,261 -0.45(-1.79%)
Oct 14, 2014 24.56 25.18 24.27 25.09 475,981 +0.57(+2.32%)
Oct 13, 2014 23.65 24.53 23.63 24.52 305,646 +0.74(+3.11%)
Oct 10, 2014 24.07 24.53 23.64 23.78 342,385 -0.55(-2.26%)
Oct 09, 2014 24.22 24.59 24.20 24.33 324,807 +0.03(+0.12%)
Oct 08, 2014 24.10 24.36 24.00 24.30 189,113 +0.10(+0.41%)
Oct 07, 2014 23.64 24.25 23.55 24.20 435,627 +0.50(+2.11%)
Oct 06, 2014 23.30 23.70 23.29 23.70 271,499 +0.60(+2.60%)
Oct 03, 2014 22.92 23.18 22.92 23.10 239,360 +0.08(+0.35%)
Oct 02, 2014 22.85 23.02 22.76 23.02 113,650 +0.14(+0.61%)
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.