Skip to main content

Teucrium Corn (NY: CORN )

20.18 +0.64 (+3.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 33.57 33.57 33.06 33.37 76,035 -0.93(-2.71%)
Sep 27, 2013 34.60 34.60 34.24 34.30 28,074 -0.17(-0.49%)
Sep 26, 2013 34.25 34.63 34.19 34.47 29,981 +0.24(+0.70%)
Sep 25, 2013 34.21 34.50 34.04 34.23 64,652 +0.16(+0.47%)
Sep 24, 2013 34.33 34.33 33.95 34.07 86,753 -0.24(-0.70%)
Sep 23, 2013 34.11 34.46 34.06 34.31 48,877 +0.04(+0.12%)
Sep 20, 2013 34.60 34.63 34.20 34.27 89,171 -0.64(-1.83%)
Sep 19, 2013 34.72 35.02 34.54 34.91 65,402 +0.26(+0.75%)
Sep 18, 2013 34.25 34.70 34.25 34.65 34,278 +0.18(+0.52%)
Sep 17, 2013 35.18 35.25 34.39 34.47 39,525 -0.17(-0.49%)
Sep 16, 2013 34.77 34.92 34.42 34.64 44,855 -0.26(-0.74%)
Sep 13, 2013 35.00 35.11 34.73 34.90 60,721 -0.34(-0.96%)
Sep 12, 2013 35.49 35.59 34.56 35.24 108,924 -0.52(-1.45%)
Sep 11, 2013 35.32 35.80 35.32 35.76 37,543 +0.22(+0.62%)
Sep 10, 2013 35.19 35.55 35.10 35.54 66,736 +0.38(+1.08%)
Sep 09, 2013 35.38 35.53 34.98 35.16 53,324 -0.24(-0.68%)
Sep 06, 2013 35.13 35.50 34.95 35.40 55,101 +0.35(+1.00%)
Sep 05, 2013 35.62 35.62 34.75 35.05 104,046 -0.58(-1.63%)
Sep 04, 2013 35.70 35.91 35.40 35.63 46,233 -0.41(-1.14%)
Sep 03, 2013 36.81 36.95 35.59 36.04 88,556 -0.46(-1.26%)
Aug 30, 2013 36.25 36.57 36.10 36.50 27,587 +0.12(+0.33%)
Aug 29, 2013 36.12 36.57 35.16 36.38 50,604 +0.11(+0.30%)
Aug 28, 2013 36.63 36.71 36.21 36.27 67,844 -0.41(-1.12%)
Aug 27, 2013 37.94 37.94 36.62 36.68 124,545 -1.03(-2.73%)
Aug 26, 2013 36.90 38.13 36.75 37.71 309,774 +2.13(+5.99%)
Aug 23, 2013 35.62 35.89 35.41 35.58 43,260 +0.31(+0.88%)
Aug 22, 2013 36.55 36.55 35.21 35.27 73,029 -1.21(-3.32%)
Aug 21, 2013 36.58 36.66 36.08 36.48 65,586 +0.45(+1.25%)
Aug 20, 2013 36.56 36.56 35.90 36.03 110,513 -0.60(-1.64%)
Aug 19, 2013 35.88 36.73 35.53 36.63 184,532 +1.40(+3.97%)
Aug 16, 2013 35.45 35.55 35.06 35.23 120,822 -0.69(-1.92%)
Aug 15, 2013 35.24 36.14 35.22 35.92 211,021 +1.24(+3.58%)
Aug 14, 2013 34.29 34.74 34.17 34.68 55,314 +0.52(+1.52%)
Aug 13, 2013 35.61 35.61 34.05 34.16 152,748 -1.27(-3.58%)
Aug 12, 2013 34.64 35.86 34.06 35.43 240,790 +0.93(+2.70%)
Aug 09, 2013 35.07 35.10 34.49 34.50 96,980 -0.57(-1.63%)
Aug 08, 2013 35.23 35.32 34.82 35.07 58,483 +0.15(+0.43%)
Aug 07, 2013 35.01 35.36 34.78 34.92 40,097 -0.20(-0.57%)
Aug 06, 2013 34.61 35.15 34.61 35.12 40,161 +0.04(+0.11%)
Aug 05, 2013 35.07 35.22 34.70 35.08 52,877 -0.20(-0.57%)
Aug 02, 2013 35.35 35.60 35.16 35.28 47,161 -0.27(-0.76%)
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.