Teucrium Corn (NY: CORN )

21.48 USD +0.20 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.59 39.10 38.58 39.01 37,239 +0.64(+1.67%)
Dec 30, 2010 38.65 38.65 38.13 38.37 46,863 -0.31(-0.80%)
Dec 29, 2010 39.03 39.03 38.53 38.68 37,654 -0.07(-0.18%)
Dec 28, 2010 38.53 38.80 38.46 38.75 28,178 +0.43(+1.12%)
Dec 27, 2010 38.23 38.47 38.02 38.32 29,916 +0.12(+0.31%)
Dec 23, 2010 38.00 38.28 37.87 38.20 58,475 +0.16(+0.42%)
Dec 22, 2010 38.00 38.14 37.50 38.04 101,210 +0.37(+0.97%)
Dec 21, 2010 37.41 37.73 37.39 37.67 34,404 +0.22(+0.60%)
Dec 20, 2010 37.56 37.69 37.35 37.45 33,398 +0.21(+0.56%)
Dec 17, 2010 36.88 37.40 36.75 37.24 37,406 +0.52(+1.42%)
Dec 16, 2010 36.63 36.83 36.38 36.72 55,384 +0.21(+0.58%)
Dec 15, 2010 36.97 37.19 36.33 36.51 53,137 -0.25(-0.68%)
Dec 14, 2010 36.94 36.95 36.70 36.76 30,824 +0.01(+0.03%)
Dec 13, 2010 36.35 37.00 36.35 36.75 54,551 +0.59(+1.64%)
Dec 10, 2010 36.26 36.26 35.79 36.16 44,878 -0.18(-0.50%)
Dec 09, 2010 36.10 36.45 36.10 36.34 34,550 +0.09(+0.25%)
Dec 08, 2010 35.28 36.35 35.20 36.25 34,187 +0.73(+2.06%)
Dec 07, 2010 36.47 36.47 35.36 35.52 44,233 -0.38(-1.06%)
Dec 06, 2010 36.19 36.19 35.67 35.90 43,695 -0.39(-1.07%)
Dec 03, 2010 35.73 36.32 35.67 36.29 54,440 +0.87(+2.46%)
Dec 02, 2010 35.91 36.00 35.30 35.42 37,131 -0.38(-1.06%)
Dec 01, 2010 35.00 35.93 34.63 35.80 48,310 +1.29(+3.73%)
Nov 30, 2010 34.90 34.98 34.33 34.51 65,914 -0.56(-1.59%)
Nov 29, 2010 35.12 35.25 34.75 35.07 71,163 +0.24(+0.69%)
Nov 26, 2010 35.16 35.17 34.59 34.83 32,409 -0.10(-0.29%)
Nov 24, 2010 34.64 34.93 34.93 34.93 92,413 +0.82(+2.40%)
Nov 23, 2010 33.07 34.21 32.74 34.11 61,212 +0.69(+2.06%)
Nov 22, 2010 33.73 33.96 33.15 33.42 38,060 -0.48(-1.42%)
Nov 19, 2010 34.71 34.92 33.55 33.90 71,339 -1.11(-3.17%)
Nov 18, 2010 34.75 35.25 34.75 35.01 37,732 +0.94(+2.76%)
Nov 17, 2010 33.78 34.45 33.70 34.07 40,707 +0.13(+0.39%)
Nov 16, 2010 35.39 35.39 33.75 33.94 123,045 -1.79(-5.01%)
Nov 15, 2010 35.17 36.50 35.07 35.73 148,315 +0.76(+2.17%)
Nov 12, 2010 36.11 36.11 34.50 34.97 136,881 -1.68(-4.58%)
Nov 11, 2010 37.08 37.26 36.25 36.65 56,884 -0.45(-1.21%)
Nov 10, 2010 37.19 37.35 36.90 37.10 55,359 -0.04(-0.11%)
Nov 09, 2010 38.76 39.73 37.13 37.14 157,684 -0.85(-2.24%)
Nov 08, 2010 37.99 38.22 37.84 37.99 62,644 +0.03(+0.08%)
Nov 05, 2010 37.98 38.13 37.78 37.96 43,347 -0.29(-0.76%)
Nov 04, 2010 38.00 38.34 37.99 38.25 130,903 +0.71(+1.89%)
Nov 03, 2010 37.43 37.58 36.89 37.54 28,753 +0.24(+0.64%)
Nov 02, 2010 37.45 37.45 37.00 37.30 25,040 +0.05(+0.13%)
Nov 01, 2010 37.75 37.81 37.07 37.25 47,971 -0.23(-0.61%)
Oct 29, 2010 37.05 37.49 37.00 37.48 52,014 +0.13(+0.35%)
Oct 28, 2010 37.41 37.60 37.16 37.35 60,481 +0.26(+0.70%)
Oct 27, 2010 36.80 37.20 36.48 37.09 39,831 +0.54(+1.48%)
Oct 25, 2010 36.66 36.70 36.33 36.55 30,319 +0.58(+1.60%)
Oct 22, 2010 36.48 36.66 35.89 35.97 42,627 -0.30(-0.84%)
Oct 21, 2010 36.95 37.16 36.07 36.28 97,924 -0.58(-1.58%)
Oct 20, 2010 35.64 36.92 35.63 36.86 138,629 +1.72(+4.88%)
Oct 19, 2010 35.54 35.73 34.95 35.15 70,826 -0.69(-1.94%)
Oct 18, 2010 36.01 37.00 35.57 35.84 78,753 -0.13(-0.36%)
Oct 15, 2010 36.59 36.59 35.89 35.97 47,825 -0.31(-0.85%)
Oct 14, 2010 36.54 36.88 36.21 36.28 44,769 -0.01(-0.03%)
Oct 13, 2010 37.12 37.12 36.14 36.29 107,609 -0.41(-1.12%)
Oct 12, 2010 35.62 36.98 35.52 36.70 105,544 +1.07(+3.00%)
Oct 11, 2010 37.25 37.59 35.52 35.63 132,963 -1.52(-4.10%)
Oct 08, 2010 37.15 37.23 33.90 37.15 210,795 +4.74(+14.61%)
Oct 07, 2010 32.25 32.57 31.98 32.42 31,114 +0.51(+1.60%)
Oct 06, 2010 32.11 32.20 31.91 31.91 44,220 -0.16(-0.50%)
Oct 05, 2010 31.42 32.17 31.37 32.07 20,777 +1.07(+3.45%)
Oct 04, 2010 30.18 31.11 30.01 31.00 83,886 +0.33(+1.08%)
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.