Teucrium Corn (NY: CORN )

19.59 USD -0.15 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.24 41.31 40.96 41.09 41,137 +0.06(+0.15%)
Feb 28, 2012 40.56 41.08 40.48 41.03 44,663 +0.64(+1.58%)
Feb 27, 2012 39.92 40.57 39.90 40.39 21,694 +0.12(+0.30%)
Feb 24, 2012 40.24 40.35 39.87 40.27 60,972 -0.05(-0.13%)
Feb 23, 2012 40.53 40.54 39.97 40.32 21,601 -0.18(-0.44%)
Feb 22, 2012 40.06 40.54 39.90 40.50 27,157 +0.32(+0.80%)
Feb 21, 2012 40.51 40.51 39.88 40.18 36,339 -0.46(-1.13%)
Feb 17, 2012 40.68 41.03 40.49 40.64 48,380 +0.23(+0.57%)
Feb 16, 2012 39.88 40.54 39.85 40.41 27,769 +0.46(+1.15%)
Feb 15, 2012 40.35 40.57 39.85 39.95 24,445 -0.39(-0.97%)
Feb 14, 2012 40.57 40.64 40.19 40.34 25,643 -0.27(-0.66%)
Feb 13, 2012 40.43 40.80 40.34 40.61 60,579 +0.46(+1.15%)
Feb 10, 2012 40.33 40.67 40.07 40.15 80,161 -0.47(-1.16%)
Feb 09, 2012 40.98 41.43 40.41 40.62 51,377 -0.46(-1.12%)
Feb 08, 2012 41.31 41.35 40.41 41.08 37,153 +0.01(+0.02%)
Feb 07, 2012 41.22 41.25 40.99 41.07 16,834 -0.31(-0.75%)
Feb 06, 2012 41.31 41.45 41.15 41.38 9,446 +0.09(+0.22%)
Feb 03, 2012 41.33 41.45 40.97 41.29 26,317 -0.04(-0.10%)
Feb 02, 2012 40.75 41.40 40.75 41.33 27,177 +0.32(+0.78%)
Feb 01, 2012 41.25 41.59 40.93 41.01 66,936 +0.13(+0.32%)
Jan 31, 2012 40.98 41.01 40.51 40.88 105,785 +0.33(+0.81%)
Jan 30, 2012 40.67 40.75 40.25 40.55 29,178 -0.52(-1.27%)
Jan 27, 2012 40.80 41.13 40.63 41.07 39,335 +0.41(+1.01%)
Jan 26, 2012 41.20 41.20 40.61 40.66 50,562 -0.01(-0.02%)
Jan 25, 2012 40.38 40.75 39.99 40.67 91,507 +0.31(+0.77%)
Jan 24, 2012 39.65 40.53 39.54 40.36 91,031 +0.54(+1.36%)
Jan 23, 2012 39.70 39.84 39.34 39.82 92,760 +0.37(+0.94%)
Jan 20, 2012 39.35 39.46 38.85 39.45 41,201 +0.19(+0.48%)
Jan 19, 2012 38.62 39.33 38.62 39.26 65,676 +0.62(+1.60%)
Jan 18, 2012 39.00 39.09 38.60 38.64 96,102 -0.61(-1.55%)
Jan 17, 2012 39.50 39.55 39.17 39.25 50,975 +0.06(+0.15%)
Jan 13, 2012 39.53 39.77 38.95 39.19 70,372 -0.56(-1.41%)
Jan 12, 2012 39.56 40.00 39.07 39.75 250,678 -2.31(-5.49%)
Jan 11, 2012 41.78 42.06 41.62 42.06 41,520 +0.01(+0.02%)
Jan 10, 2012 42.09 42.21 41.86 42.05 64,719 -0.14(-0.33%)
Jan 09, 2012 42.05 42.52 41.87 42.19 153,689 +0.84(+2.03%)
Jan 06, 2012 41.72 41.80 41.26 41.35 30,924 -0.16(-0.39%)
Jan 05, 2012 42.25 42.25 41.35 41.51 87,327 -1.00(-2.35%)
Jan 04, 2012 42.79 42.95 42.20 42.51 43,834 +0.53(+1.26%)
Dec 30, 2011 41.73 41.99 41.50 41.98 41,185 +0.48(+1.16%)
Dec 29, 2011 41.68 41.79 41.27 41.50 85,864 -0.12(-0.29%)
Dec 28, 2011 41.21 41.88 41.08 41.62 139,161 +0.45(+1.09%)
Dec 27, 2011 40.27 41.30 40.16 41.17 74,054 +0.76(+1.88%)
Dec 23, 2011 40.41 40.48 40.09 40.41 47,021 +0.10(+0.25%)
Dec 21, 2011 39.63 40.45 39.50 40.31 46,406 +0.46(+1.15%)
Dec 20, 2011 39.78 39.89 39.42 39.85 77,022 +0.59(+1.50%)
Dec 19, 2011 38.88 39.52 38.88 39.26 58,279 +0.95(+2.48%)
Dec 16, 2011 38.01 38.57 37.99 38.31 30,415 +0.37(+0.98%)
Dec 15, 2011 38.08 38.20 37.80 37.94 58,308 -0.07(-0.18%)
Dec 14, 2011 38.80 38.80 38.01 38.01 53,113 -0.88(-2.26%)
Dec 13, 2011 38.96 39.31 38.78 38.89 22,696 +0.02(+0.06%)
Dec 12, 2011 38.58 39.03 38.34 38.87 39,010 -0.09(-0.24%)
Dec 09, 2011 39.12 39.53 38.54 38.96 43,762 -0.32(-0.81%)
Dec 08, 2011 38.67 39.55 38.43 39.28 48,018 +0.30(+0.77%)
Dec 07, 2011 39.24 39.33 38.65 38.98 26,190 -0.25(-0.64%)
Dec 06, 2011 38.41 39.29 38.25 39.23 203,323 +0.26(+0.67%)
Dec 05, 2011 39.56 39.57 38.83 38.97 26,513 -0.21(-0.55%)
Dec 02, 2011 39.40 39.65 39.06 39.19 82,317 -0.20(-0.50%)
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.