Teucrium Corn (NY: CORN )

20.12 USD -0.33 (-1.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.13 42.13 41.38 41.49 113,796 -0.35(-0.84%)
Apr 29, 2013 40.15 41.98 40.15 41.84 171,062 +2.57(+6.54%)
Apr 26, 2013 39.64 39.64 39.15 39.27 75,366 -0.31(-0.78%)
Apr 25, 2013 39.42 39.74 39.30 39.58 14,515 +0.24(+0.61%)
Apr 24, 2013 39.40 39.40 39.03 39.34 16,155 +0.43(+1.11%)
Apr 23, 2013 40.00 40.00 38.87 38.91 34,843 -0.87(-2.19%)
Apr 22, 2013 40.11 40.11 39.68 39.78 40,321 -0.84(-2.07%)
Apr 19, 2013 40.60 40.83 40.43 40.62 53,352 +0.19(+0.47%)
Apr 18, 2013 41.14 41.20 40.36 40.43 36,126 -0.34(-0.83%)
Apr 17, 2013 40.57 41.10 40.57 40.77 77,216 +0.21(+0.52%)
Apr 16, 2013 40.03 40.69 40.03 40.56 65,197 +0.80(+2.01%)
Apr 15, 2013 40.27 40.57 39.68 39.76 63,040 -1.43(-3.47%)
Apr 12, 2013 40.02 41.20 39.08 41.19 36,631 +0.56(+1.38%)
Apr 11, 2013 40.72 41.11 40.56 40.63 18,732 +0.05(+0.13%)
Apr 10, 2013 40.40 41.42 39.88 40.58 112,706 +0.33(+0.82%)
Apr 09, 2013 39.08 40.37 39.08 40.25 60,328 +0.58(+1.46%)
Apr 08, 2013 39.60 39.89 39.48 39.67 59,962 -0.15(-0.38%)
Apr 05, 2013 40.03 40.06 39.52 39.82 42,500 -0.10(-0.25%)
Apr 04, 2013 40.06 40.35 39.80 39.92 23,091 -0.40(-0.99%)
Apr 03, 2013 40.33 40.41 39.93 40.32 81,240 +0.13(+0.32%)
Apr 02, 2013 40.37 40.50 39.62 40.19 102,814 -0.01(-0.02%)
Apr 01, 2013 40.70 40.74 39.31 40.20 151,828 -0.70(-1.71%)
Mar 28, 2013 43.92 43.93 40.86 40.90 201,741 -3.08(-7.00%)
Mar 27, 2013 43.96 44.22 43.78 43.98 33,747 +0.02(+0.05%)
Mar 26, 2013 44.01 44.08 43.76 43.96 20,484 -0.03(-0.07%)
Mar 25, 2013 43.66 44.14 43.64 43.99 32,848 +0.40(+0.92%)
Mar 22, 2013 43.67 43.71 43.41 43.59 21,133 -0.43(-0.98%)
Mar 21, 2013 43.67 44.02 43.58 44.02 18,827 +0.16(+0.36%)
Mar 20, 2013 43.66 43.88 43.36 43.86 39,668 +0.41(+0.94%)
Mar 19, 2013 43.12 43.52 42.99 43.45 30,484 +0.14(+0.32%)
Mar 18, 2013 42.96 43.35 42.82 43.31 28,490 +0.09(+0.21%)
Mar 15, 2013 42.85 43.24 42.69 43.22 56,097 +0.11(+0.26%)
Mar 14, 2013 42.74 43.14 42.72 43.11 143,543 +0.43(+1.01%)
Mar 13, 2013 42.91 42.91 42.20 42.68 19,869 -0.32(-0.74%)
Mar 12, 2013 42.75 43.09 42.62 43.00 27,421 +0.36(+0.84%)
Mar 11, 2013 42.19 42.95 42.15 42.64 30,530 +0.53(+1.26%)
Mar 08, 2013 41.72 42.25 41.59 42.11 74,337 +0.41(+0.98%)
Mar 07, 2013 41.56 41.71 41.29 41.70 42,121 +0.04(+0.10%)
Mar 06, 2013 42.37 42.37 41.60 41.66 41,427 -0.88(-2.07%)
Mar 05, 2013 42.36 42.71 42.36 42.54 40,844 +0.29(+0.69%)
Mar 04, 2013 42.70 42.81 41.95 42.25 21,610 -0.44(-1.03%)
Mar 01, 2013 42.32 42.78 42.26 42.69 44,336 +0.11(+0.26%)
Feb 28, 2013 42.27 42.69 42.25 42.58 28,308 +0.34(+0.81%)
Feb 27, 2013 42.52 42.52 42.15 42.24 72,446 -0.05(-0.12%)
Feb 26, 2013 41.81 42.36 41.81 42.29 76,744 +0.33(+0.79%)
Feb 22, 2013 42.12 42.25 41.81 41.96 60,286 -0.05(-0.12%)
Feb 21, 2013 42.30 42.33 41.91 42.01 38,553 -0.58(-1.36%)
Feb 20, 2013 42.37 42.63 42.21 42.59 50,085 +0.15(+0.35%)
Feb 19, 2013 42.72 42.73 42.17 42.44 54,917 -0.21(-0.49%)
Feb 15, 2013 42.91 43.00 42.51 42.65 95,942 +0.03(+0.07%)
Feb 14, 2013 42.54 42.66 42.30 42.62 120,830 -0.03(-0.07%)
Feb 13, 2013 42.50 42.81 42.40 42.65 22,984 -0.10(-0.23%)
Feb 12, 2013 42.86 42.89 42.43 42.75 61,805 -0.11(-0.26%)
Feb 11, 2013 43.21 43.33 42.71 42.86 52,795 -0.49(-1.13%)
Feb 08, 2013 43.53 43.87 43.19 43.35 132,715 -0.22(-0.50%)
Feb 07, 2013 43.99 44.12 43.46 43.57 89,240 -0.77(-1.74%)
Feb 06, 2013 44.52 44.56 44.22 44.34 96,259 -0.87(-1.92%)
Feb 04, 2013 45.37 45.56 45.05 45.21 23,800 +0.03(+0.07%)
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.