Teucrium Corn (NY: CORN )

20.01 USD +0.36 (+1.85%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 39.92 40.12 39.33 39.59 51,514 +0.05(+0.13%)
Nov 29, 2011 39.05 39.88 39.03 39.54 67,431 +0.55(+1.41%)
Nov 28, 2011 39.09 39.30 38.85 38.99 24,225 +0.49(+1.27%)
Nov 25, 2011 38.52 39.12 38.38 38.50 25,080 -0.34(-0.88%)
Nov 23, 2011 39.20 39.23 38.60 38.84 50,515 -0.57(-1.45%)
Nov 22, 2011 39.53 39.57 39.25 39.41 44,632 -0.28(-0.71%)
Nov 21, 2011 39.81 39.91 39.20 39.69 71,435 -0.54(-1.34%)
Nov 18, 2011 40.43 40.53 39.75 40.23 94,592 -0.26(-0.64%)
Nov 17, 2011 41.98 42.07 40.31 40.49 135,610 -1.47(-3.50%)
Nov 16, 2011 42.11 42.39 41.85 41.96 45,964 -0.35(-0.83%)
Nov 15, 2011 41.80 42.41 41.58 42.31 55,158 +0.64(+1.54%)
Nov 14, 2011 41.78 42.00 41.46 41.67 68,461 -0.37(-0.88%)
Nov 11, 2011 42.34 42.52 41.73 42.04 106,671 -0.53(-1.25%)
Nov 10, 2011 43.50 43.50 42.42 42.57 49,139 -0.66(-1.53%)
Nov 09, 2011 43.82 43.85 42.89 43.23 115,302 -0.86(-1.95%)
Nov 08, 2011 43.71 44.21 43.53 44.09 89,379 +0.36(+0.82%)
Nov 07, 2011 43.70 43.79 43.23 43.73 40,144 +0.19(+0.44%)
Nov 04, 2011 43.33 43.74 42.95 43.54 56,877 +0.04(+0.09%)
Nov 03, 2011 43.52 43.75 43.23 43.50 113,712 +0.50(+1.16%)
Nov 02, 2011 43.75 43.75 42.72 43.00 67,357 -0.24(-0.56%)
Nov 01, 2011 42.08 43.87 42.07 43.24 83,371 +0.03(+0.07%)
Oct 31, 2011 43.41 43.47 42.73 43.21 63,217 -0.60(-1.37%)
Oct 28, 2011 43.43 43.89 43.25 43.81 58,552 +0.20(+0.46%)
Oct 27, 2011 43.38 43.85 42.80 43.61 103,328 +0.76(+1.77%)
Oct 26, 2011 43.75 43.75 42.45 42.85 64,080 -0.58(-1.34%)
Oct 25, 2011 43.70 43.70 43.23 43.43 35,307 +0.23(+0.53%)
Oct 24, 2011 43.79 43.92 43.18 43.20 46,778 -0.14(-0.32%)
Oct 21, 2011 43.60 44.00 43.11 43.34 105,418 +0.08(+0.18%)
Oct 20, 2011 42.56 43.32 42.36 43.26 49,229 +0.71(+1.67%)
Oct 19, 2011 43.07 43.19 42.36 42.55 95,420 -0.31(-0.72%)
Oct 18, 2011 42.20 42.96 42.20 42.86 64,628 -0.04(-0.09%)
Oct 17, 2011 42.63 43.10 41.96 42.90 20,424 -0.09(-0.21%)
Oct 14, 2011 42.98 43.27 42.50 42.99 34,547 +0.51(+1.20%)
Oct 13, 2011 42.54 42.75 41.74 42.48 73,879 -0.43(-1.00%)
Oct 12, 2011 42.99 43.10 42.10 42.91 168,182 -0.37(-0.85%)
Oct 11, 2011 40.91 43.31 40.67 43.28 145,394 +2.44(+5.97%)
Oct 10, 2011 40.79 41.41 40.60 40.84 53,412 +0.29(+0.72%)
Oct 07, 2011 40.59 40.78 40.32 40.55 34,310 -0.29(-0.71%)
Oct 06, 2011 41.00 41.20 40.74 40.84 47,652 -0.16(-0.39%)
Oct 05, 2011 39.99 41.00 39.99 41.00 66,844 +1.11(+2.78%)
Oct 04, 2011 39.21 39.98 39.05 39.89 115,400 +0.06(+0.15%)
Oct 03, 2011 39.10 40.30 38.72 39.83 221,366 -0.05(-0.13%)
Sep 30, 2011 40.70 40.73 39.82 39.88 238,426 -2.59(-6.10%)
Sep 29, 2011 42.16 42.61 41.92 42.47 146,287 +0.60(+1.43%)
Sep 28, 2011 43.07 43.33 41.85 41.87 177,614 -1.33(-3.08%)
Sep 27, 2011 44.38 44.56 43.10 43.20 106,401 -0.01(-0.02%)
Sep 26, 2011 42.40 43.40 42.40 43.21 70,982 +0.76(+1.79%)
Sep 23, 2011 42.99 43.39 42.40 42.45 158,704 -0.54(-1.26%)
Sep 22, 2011 43.96 44.67 42.65 42.99 352,428 -1.81(-4.04%)
Sep 21, 2011 45.90 46.04 44.75 44.80 83,238 -0.74(-1.62%)
Sep 20, 2011 46.11 46.72 45.37 45.54 117,144 -0.11(-0.23%)
Sep 19, 2011 45.46 45.92 45.00 45.65 114,216 -0.33(-0.73%)
Sep 16, 2011 46.74 46.88 45.91 45.98 111,311 -0.58(-1.25%)
Sep 15, 2011 48.02 48.02 46.37 46.56 237,400 -1.32(-2.76%)
Sep 14, 2011 47.43 48.00 47.43 47.88 69,400 +0.20(+0.42%)
Sep 13, 2011 48.90 48.98 47.38 47.68 270,076 -1.45(-2.95%)
Sep 12, 2011 48.55 49.24 48.03 49.13 212,503 +0.46(+0.95%)
Sep 09, 2011 48.58 48.83 48.23 48.67 111,656 +0.11(+0.23%)
Sep 08, 2011 48.93 49.24 48.22 48.56 115,921 -0.69(-1.40%)
Sep 07, 2011 50.07 50.07 48.99 49.25 105,803 -0.24(-0.48%)
Sep 06, 2011 49.28 49.68 48.75 49.49 108,221 -0.25(-0.50%)
Sep 02, 2011 48.49 49.95 48.48 49.74 131,078 +1.16(+2.39%)
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.