Teucrium Corn (NY: CORN )

20.61 USD +0.49 (+2.44%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 48.35 48.61 48.04 48.26 78,931 +0.12(+0.25%)
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%)
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.