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 (%)
Dec 31, 2013 30.57 30.58 30.58 30.58 80,400 -0.13(-0.42%)
Dec 30, 2013 31.23 31.23 30.69 30.71 107,344 -0.24(-0.78%)
Dec 27, 2013 31.35 31.35 30.75 30.95 81,469 -0.10(-0.32%)
Dec 26, 2013 31.36 31.36 30.99 31.05 24,904 -0.44(-1.40%)
Dec 24, 2013 30.84 31.56 30.84 31.49 27,312 +0.06(+0.19%)
Dec 23, 2013 31.22 31.59 31.22 31.43 26,253 -0.01(-0.03%)
Dec 20, 2013 31.00 31.56 31.00 31.44 36,393 +0.17(+0.54%)
Dec 19, 2013 31.16 31.32 31.12 31.27 25,995 +0.27(+0.87%)
Dec 18, 2013 31.00 31.21 30.82 31.00 15,978 -0.05(-0.16%)
Dec 17, 2013 30.79 31.20 30.78 31.05 43,638 +0.26(+0.84%)
Dec 16, 2013 30.75 30.99 30.50 30.79 69,131 -0.20(-0.65%)
Dec 13, 2013 31.74 31.74 30.95 30.99 42,228 -0.62(-1.96%)
Dec 12, 2013 31.94 31.94 31.14 31.61 56,619 -0.37(-1.16%)
Dec 11, 2013 31.78 32.01 31.68 31.98 39,596 +0.20(+0.63%)
Dec 10, 2013 31.83 32.05 31.40 31.78 27,662 -0.18(-0.56%)
Dec 09, 2013 31.64 31.97 31.54 31.96 66,617 +0.28(+0.88%)
Dec 06, 2013 31.44 31.74 31.35 31.68 21,911 +0.03(+0.09%)
Dec 05, 2013 32.09 32.09 31.48 31.65 18,551 -0.11(-0.35%)
Dec 04, 2013 31.54 32.04 31.30 31.76 49,425 +0.34(+1.08%)
Dec 03, 2013 30.95 31.52 30.95 31.42 34,707 +0.42(+1.35%)
Dec 02, 2013 31.39 31.39 30.60 31.00 37,015 -0.03(-0.10%)
Nov 29, 2013 31.27 31.27 30.84 31.03 40,855 -0.16(-0.51%)
Nov 27, 2013 31.22 31.36 31.08 31.19 15,454 +0.16(+0.52%)
Nov 26, 2013 31.39 31.39 30.91 31.03 77,310 -0.39(-1.24%)
Nov 25, 2013 31.38 31.56 31.38 31.42 22,470 +0.04(+0.13%)
Nov 22, 2013 31.35 31.52 31.22 31.38 16,484 +0.06(+0.19%)
Nov 21, 2013 31.49 31.49 31.17 31.32 16,543 +0.28(+0.90%)
Nov 20, 2013 31.34 31.34 31.01 31.04 26,405 -0.11(-0.35%)
Nov 19, 2013 30.77 31.26 30.77 31.15 40,520 +0.34(+1.10%)
Nov 18, 2013 31.40 31.40 30.79 30.81 97,930 -0.68(-2.16%)
Nov 15, 2013 32.24 32.24 31.46 31.49 96,284 -0.43(-1.35%)
Nov 14, 2013 32.21 32.26 31.90 31.92 70,891 -0.60(-1.85%)
Nov 12, 2013 32.80 32.82 32.39 32.52 70,752 -0.30(-0.91%)
Nov 11, 2013 32.25 32.90 32.25 32.82 139,922 +0.61(+1.89%)
Nov 08, 2013 31.65 32.32 31.31 32.21 150,561 +0.55(+1.74%)
Nov 07, 2013 31.77 31.90 31.61 31.66 76,960 -0.02(-0.06%)
Nov 06, 2013 31.95 32.00 31.65 31.68 24,834 -0.37(-1.15%)
Nov 05, 2013 32.13 32.13 31.92 32.05 21,587 +0.00(+0.00%)
Nov 04, 2013 32.24 32.25 32.01 32.05 28,167 -0.10(-0.31%)
Nov 01, 2013 32.19 32.29 32.05 32.15 65,687 -0.19(-0.59%)
Oct 31, 2013 32.68 32.84 32.25 32.34 35,553 -0.15(-0.46%)
Oct 30, 2013 32.71 32.84 32.42 32.49 35,513 -0.19(-0.58%)
Oct 29, 2013 32.41 32.82 32.41 32.68 41,780 +0.01(+0.03%)
Oct 28, 2013 33.48 33.48 32.60 32.67 102,072 -0.54(-1.63%)
Oct 25, 2013 33.40 33.40 33.18 33.21 25,219 -0.12(-0.36%)
Oct 24, 2013 33.38 33.53 33.18 33.33 21,504 -0.11(-0.33%)
Oct 23, 2013 33.40 33.70 33.27 33.44 24,680 +0.27(+0.81%)
Oct 22, 2013 33.53 33.53 33.17 33.17 19,570 -0.38(-1.13%)
Oct 21, 2013 33.28 33.62 33.19 33.55 35,511 +0.12(+0.36%)
Oct 18, 2013 33.57 33.73 33.32 33.43 90,861 +0.25(+0.75%)
Oct 17, 2013 33.55 33.64 33.18 33.18 37,395 -0.20(-0.60%)
Oct 16, 2013 33.40 33.52 33.20 33.38 21,573 -0.14(-0.42%)
Oct 15, 2013 33.09 33.52 33.09 33.52 36,255 +0.45(+1.36%)
Oct 14, 2013 32.72 33.15 32.72 33.07 24,149 +0.17(+0.52%)
Oct 11, 2013 33.10 33.17 32.83 32.90 58,909 -0.37(-1.11%)
Oct 10, 2013 33.50 33.68 33.11 33.27 87,013 -0.36(-1.07%)
Oct 09, 2013 33.59 33.78 33.42 33.63 21,234 +0.17(+0.51%)
Oct 08, 2013 34.14 34.14 33.40 33.46 36,410 -0.50(-1.47%)
Oct 07, 2013 33.65 34.00 33.64 33.96 30,805 +0.34(+1.01%)
Oct 04, 2013 33.40 33.64 33.34 33.62 30,679 +0.29(+0.87%)
Oct 03, 2013 33.17 33.63 33.17 33.33 19,842 -0.04(-0.12%)
Oct 02, 2013 33.28 33.42 33.18 33.37 26,313 +0.00(+0.00%)
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.