Teucrium Corn (NY: CORN )

19.59 USD -0.15 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.71 46.25 44.52 46.24 337,206 +1.80(+4.05%)
Apr 28, 2011 46.49 46.70 44.02 44.44 752,208 -2.10(-4.52%)
Apr 27, 2011 46.56 46.61 45.90 46.54 199,290 -0.40(-0.84%)
Apr 26, 2011 46.90 47.13 46.49 46.94 157,339 +0.03(+0.06%)
Apr 25, 2011 46.57 47.07 46.21 46.91 190,282 +1.07(+2.33%)
Apr 21, 2011 45.70 45.88 45.04 45.84 126,533 +0.56(+1.24%)
Apr 20, 2011 47.10 47.23 44.96 45.28 182,882 -1.07(-2.31%)
Apr 19, 2011 46.57 46.70 46.18 46.35 105,581 +0.08(+0.17%)
Apr 18, 2011 45.57 46.29 45.15 46.27 66,948 +0.88(+1.94%)
Apr 15, 2011 45.63 45.75 45.17 45.39 69,885 -0.49(-1.07%)
Apr 14, 2011 45.09 45.94 44.90 45.88 59,250 +0.40(+0.88%)
Apr 13, 2011 45.56 46.09 44.77 45.48 50,976 +0.46(+1.02%)
Apr 12, 2011 46.26 46.26 44.49 45.02 255,884 -1.42(-3.06%)
Apr 11, 2011 46.23 48.77 45.86 46.44 353,874 +0.22(+0.48%)
Apr 08, 2011 45.79 46.26 45.02 46.22 258,055 +0.58(+1.27%)
Apr 07, 2011 46.00 46.25 45.10 45.64 85,059 -0.17(-0.37%)
Apr 06, 2011 45.98 45.98 45.47 45.81 86,231 -0.01(-0.02%)
Apr 05, 2011 45.66 45.96 45.15 45.82 91,735 +0.19(+0.42%)
Apr 04, 2011 45.19 45.82 44.86 45.63 167,012 +1.27(+2.86%)
Apr 01, 2011 44.46 44.96 43.97 44.36 267,174 +0.11(+0.25%)
Mar 31, 2011 42.27 44.30 42.27 44.25 292,349 +3.49(+8.56%)
Mar 30, 2011 41.53 41.57 40.75 40.76 52,884 -0.59(-1.43%)
Mar 29, 2011 41.18 41.55 40.70 41.35 60,506 +0.15(+0.37%)
Mar 28, 2011 42.25 42.49 41.11 41.20 70,943 -1.06(-2.51%)
Mar 25, 2011 43.49 43.70 42.10 42.26 123,818 -0.60(-1.40%)
Mar 24, 2011 42.10 42.94 41.91 42.86 74,066 +0.90(+2.14%)
Mar 23, 2011 42.20 42.49 41.88 41.96 119,436 -0.20(-0.47%)
Mar 22, 2011 41.87 42.20 41.50 42.16 49,983 +0.00(+0.00%)
Mar 21, 2011 41.64 42.16 41.50 42.16 127,267 +0.29(+0.69%)
Mar 18, 2011 41.74 42.80 40.90 41.87 211,313 +1.45(+3.59%)
Mar 17, 2011 38.92 40.60 38.92 40.42 125,510 +2.16(+5.65%)
Mar 16, 2011 39.07 39.69 37.75 38.26 147,967 -0.17(-0.44%)
Mar 15, 2011 38.44 40.53 38.25 38.43 198,315 -2.10(-5.18%)
Mar 14, 2011 40.02 40.92 39.84 40.53 87,513 +0.03(+0.07%)
Mar 11, 2011 40.13 40.98 40.00 40.50 197,942 -0.70(-1.70%)
Mar 10, 2011 41.95 42.28 41.20 41.20 137,378 -1.40(-3.29%)
Mar 09, 2011 43.15 43.23 42.11 42.60 75,180 -0.25(-0.58%)
Mar 08, 2011 42.98 43.21 42.51 42.85 141,695 -0.39(-0.90%)
Mar 07, 2011 43.79 43.82 42.79 43.24 82,348 -0.56(-1.28%)
Mar 04, 2011 44.34 44.50 43.45 43.80 142,802 -0.38(-0.86%)
Mar 03, 2011 43.55 44.20 43.48 44.18 104,852 +0.90(+2.09%)
Mar 02, 2011 44.00 44.28 42.50 43.28 111,614 -0.50(-1.15%)
Mar 01, 2011 43.86 43.86 43.34 43.78 75,312 +0.07(+0.16%)
Feb 28, 2011 43.39 43.72 43.00 43.71 108,327 +0.32(+0.75%)
Feb 25, 2011 42.06 43.70 42.06 43.39 126,622 +1.69(+4.04%)
Feb 24, 2011 42.28 42.30 41.56 41.70 78,331 -0.74(-1.74%)
Feb 23, 2011 40.84 42.44 40.67 42.44 165,022 +1.41(+3.44%)
Feb 22, 2011 42.98 42.98 40.86 41.03 267,914 -2.47(-5.68%)
Feb 18, 2011 43.34 43.74 43.00 43.50 123,794 -0.13(-0.30%)
Feb 17, 2011 42.65 43.64 42.60 43.63 154,411 +1.40(+3.31%)
Feb 16, 2011 42.07 42.32 41.70 42.23 160,388 -0.03(-0.08%)
Feb 15, 2011 43.04 43.04 41.70 42.26 119,912 -0.58(-1.37%)
Feb 14, 2011 43.78 43.95 42.80 42.85 156,049 -0.79(-1.81%)
Feb 11, 2011 43.18 43.64 42.92 43.64 187,740 +0.34(+0.79%)
Feb 10, 2011 43.24 43.77 43.05 43.30 236,775 +0.29(+0.67%)
Feb 09, 2011 43.08 43.77 42.59 43.01 186,381 +1.08(+2.58%)
Feb 08, 2011 41.70 41.99 41.53 41.93 39,693 -0.04(-0.11%)
Feb 07, 2011 42.22 42.30 41.63 41.97 64,989 -0.18(-0.42%)
Feb 04, 2011 41.36 42.20 41.00 42.15 84,195 +0.92(+2.23%)
Feb 03, 2011 41.42 41.80 40.95 41.23 74,708 -0.43(-1.03%)
Feb 02, 2011 41.90 41.90 41.26 41.66 123,981 +0.20(+0.48%)
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.