Teucrium Corn (NY: CORN )

20.02 USD +0.35 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 22.74 22.99 22.62 22.88 170,012 +0.10(+0.44%)
Sep 30, 2014 23.04 23.11 22.75 22.78 350,048 -0.36(-1.56%)
Sep 29, 2014 22.98 23.17 22.98 23.14 84,962 +0.15(+0.65%)
Sep 26, 2014 23.16 23.16 22.94 22.99 146,170 -0.23(-0.97%)
Sep 25, 2014 23.34 23.49 23.13 23.21 100,432 -0.21(-0.88%)
Sep 24, 2014 23.20 23.42 23.14 23.42 128,510 +0.34(+1.47%)
Sep 23, 2014 23.23 23.25 23.08 23.08 104,930 -0.27(-1.16%)
Sep 22, 2014 23.41 23.47 23.22 23.35 115,608 -0.19(-0.81%)
Sep 19, 2014 23.90 23.99 23.52 23.54 242,518 -0.44(-1.83%)
Sep 18, 2014 24.09 24.11 23.95 23.98 91,704 -0.17(-0.70%)
Sep 17, 2014 24.20 24.22 24.02 24.15 76,250 -0.20(-0.82%)
Sep 16, 2014 24.41 24.54 24.01 24.35 165,562 +0.05(+0.21%)
Sep 15, 2014 23.86 24.30 23.82 24.30 116,286 +0.33(+1.38%)
Sep 12, 2014 24.19 24.36 23.95 23.97 154,915 -0.22(-0.91%)
Sep 11, 2014 24.34 24.34 23.82 24.19 343,649 -0.29(-1.18%)
Sep 10, 2014 24.37 24.56 24.35 24.48 136,040 +0.09(+0.37%)
Sep 09, 2014 24.49 24.49 24.30 24.39 202,053 -0.22(-0.89%)
Sep 08, 2014 24.74 24.82 24.49 24.61 119,069 -0.54(-2.15%)
Sep 05, 2014 24.63 25.21 24.60 25.15 156,726 +0.64(+2.61%)
Sep 04, 2014 24.83 24.85 24.35 24.51 254,650 -0.31(-1.25%)
Sep 03, 2014 25.44 25.46 24.81 24.82 428,358 -0.81(-3.16%)
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.