Teucrium Corn (NY: CORN )

20.06 USD -0.17 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.27 31.27 30.84 31.03 40,855 -0.16(-0.51%)
Nov 27, 2013 31.22 31.36 31.08 31.19 15,454 +0.16(+0.52%)
Nov 26, 2013 31.39 31.39 30.91 31.03 77,310 -0.39(-1.24%)
Nov 25, 2013 31.38 31.56 31.38 31.42 22,470 +0.04(+0.13%)
Nov 22, 2013 31.35 31.52 31.22 31.38 16,484 +0.06(+0.19%)
Nov 21, 2013 31.49 31.49 31.17 31.32 16,543 +0.28(+0.90%)
Nov 20, 2013 31.34 31.34 31.01 31.04 26,405 -0.11(-0.35%)
Nov 19, 2013 30.77 31.26 30.77 31.15 40,520 +0.34(+1.10%)
Nov 18, 2013 31.40 31.40 30.79 30.81 97,930 -0.68(-2.16%)
Nov 15, 2013 32.24 32.24 31.46 31.49 96,284 -0.43(-1.35%)
Nov 14, 2013 32.21 32.26 31.90 31.92 70,891 -0.60(-1.85%)
Nov 12, 2013 32.80 32.82 32.39 32.52 70,752 -0.30(-0.91%)
Nov 11, 2013 32.25 32.90 32.25 32.82 139,922 +0.61(+1.89%)
Nov 08, 2013 31.65 32.32 31.31 32.21 150,561 +0.55(+1.74%)
Nov 07, 2013 31.77 31.90 31.61 31.66 76,960 -0.02(-0.06%)
Nov 06, 2013 31.95 32.00 31.65 31.68 24,834 -0.37(-1.15%)
Nov 05, 2013 32.13 32.13 31.92 32.05 21,587 +0.00(+0.00%)
Nov 04, 2013 32.24 32.25 32.01 32.05 28,167 -0.10(-0.31%)
Nov 01, 2013 32.19 32.29 32.05 32.15 65,687 -0.19(-0.59%)
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%)
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.