Teucrium Corn (NY: CORN )

20.32 USD -0.16 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 51.20 51.23 50.56 50.94 146,114 -0.35(-0.68%)
Aug 30, 2012 51.41 51.72 51.21 51.29 82,741 -0.17(-0.33%)
Aug 29, 2012 50.93 51.64 50.82 51.46 83,332 +0.67(+1.32%)
Aug 27, 2012 50.95 51.27 50.78 50.79 92,010 -0.42(-0.82%)
Aug 24, 2012 51.65 51.75 50.95 51.21 91,314 -0.14(-0.27%)
Aug 23, 2012 52.27 52.49 51.29 51.35 136,235 -1.15(-2.19%)
Aug 22, 2012 52.59 52.67 52.12 52.50 156,278 -0.17(-0.32%)
Aug 21, 2012 52.14 52.71 52.13 52.67 290,535 +0.72(+1.39%)
Aug 20, 2012 51.06 51.95 50.97 51.95 285,675 +1.17(+2.30%)
Aug 17, 2012 50.96 51.19 50.76 50.78 152,417 -0.04(-0.08%)
Aug 16, 2012 50.86 51.03 50.64 50.82 125,119 +0.03(+0.06%)
Aug 15, 2012 50.44 50.98 50.37 50.79 123,134 +0.61(+1.22%)
Aug 14, 2012 50.50 50.56 50.15 50.18 136,797 -0.22(-0.44%)
Aug 13, 2012 50.44 50.87 50.20 50.40 273,166 -0.96(-1.86%)
Aug 10, 2012 51.65 52.12 51.27 51.36 454,983 -0.58(-1.12%)
Aug 09, 2012 51.80 52.14 51.73 51.94 363,544 +0.33(+0.64%)
Aug 08, 2012 50.75 51.65 50.53 51.61 190,767 +0.85(+1.67%)
Aug 07, 2012 51.01 51.19 50.49 50.76 124,167 -0.17(-0.33%)
Aug 06, 2012 50.52 51.21 50.31 50.93 136,217 -0.08(-0.16%)
Aug 03, 2012 50.62 51.50 50.62 51.01 268,015 +0.50(+0.99%)
Aug 02, 2012 49.99 50.92 49.90 50.51 209,740 -0.10(-0.20%)
Aug 01, 2012 50.55 50.89 49.60 50.61 241,181 -0.33(-0.65%)
Jul 31, 2012 51.30 51.30 50.62 50.94 258,565 -0.33(-0.64%)
Jul 30, 2012 51.26 51.37 50.92 51.27 392,981 +1.19(+2.38%)
Jul 27, 2012 49.86 50.33 49.71 50.08 222,939 +0.78(+1.57%)
Jul 26, 2012 49.93 50.07 48.88 49.30 213,602 -0.47(-0.94%)
Jul 25, 2012 49.98 50.20 49.59 49.77 286,744 +0.56(+1.14%)
Jul 24, 2012 48.86 49.28 47.10 49.21 570,577 -0.39(-0.79%)
Jul 23, 2012 49.16 50.13 48.82 49.60 376,398 -0.34(-0.68%)
Jul 20, 2012 49.81 50.00 49.17 49.94 371,343 +1.18(+2.42%)
Jul 19, 2012 50.24 50.73 48.62 48.76 561,755 -1.25(-2.50%)
Jul 18, 2012 49.31 50.05 49.00 50.01 481,714 +0.27(+0.54%)
Jul 17, 2012 49.93 50.38 49.20 49.74 628,443 -0.11(-0.22%)
Jul 16, 2012 49.56 50.08 49.29 49.85 524,830 +1.82(+3.79%)
Jul 13, 2012 48.09 48.31 47.26 48.03 423,080 +0.64(+1.35%)
Jul 12, 2012 46.58 47.88 46.50 47.39 265,798 +1.44(+3.13%)
Jul 11, 2012 47.96 48.11 44.81 45.95 673,959 -0.92(-1.96%)
Jul 10, 2012 46.97 47.43 46.71 46.87 279,227 -0.73(-1.53%)
Jul 09, 2012 47.63 47.85 47.12 47.60 351,010 +2.27(+5.00%)
Jul 06, 2012 45.71 45.91 45.30 45.33 241,378 -1.09(-2.35%)
Jul 05, 2012 46.57 46.71 45.11 46.42 580,497 +1.81(+4.06%)
Jul 03, 2012 44.01 44.63 43.96 44.61 187,418 +1.08(+2.48%)
Jul 02, 2012 43.30 43.62 43.03 43.53 187,669 +1.43(+3.40%)
Jun 29, 2012 42.52 42.94 41.84 42.10 213,666 +0.30(+0.72%)
Jun 28, 2012 42.00 42.86 41.68 41.80 194,341 -0.34(-0.81%)
Jun 27, 2012 42.66 42.91 41.82 42.14 256,274 +0.53(+1.27%)
Jun 26, 2012 40.95 41.70 40.55 41.61 213,752 +1.40(+3.48%)
Jun 25, 2012 39.45 40.31 39.45 40.21 129,787 +2.21(+5.82%)
Jun 22, 2012 38.71 38.89 37.92 38.00 31,532 +0.24(+0.64%)
Jun 21, 2012 38.36 38.97 37.76 37.76 71,100 -1.15(-2.96%)
Jun 20, 2012 38.19 38.95 38.00 38.91 79,064 +0.20(+0.52%)
Jun 19, 2012 38.10 38.81 38.07 38.71 89,757 +1.66(+4.48%)
Jun 18, 2012 35.63 37.22 35.61 37.05 83,192 +1.58(+4.45%)
Jun 15, 2012 35.96 36.27 35.24 35.47 43,648 -0.58(-1.61%)
Jun 14, 2012 36.10 36.21 35.80 36.05 29,282 +0.49(+1.39%)
Jun 13, 2012 35.77 36.05 35.51 35.56 36,559 -0.60(-1.67%)
Jun 12, 2012 36.61 36.63 36.00 36.16 31,775 -0.61(-1.66%)
Jun 11, 2012 37.64 37.68 36.76 36.77 48,194 -0.92(-2.44%)
Jun 08, 2012 37.17 37.83 37.17 37.69 66,699 +0.47(+1.26%)
Jun 07, 2012 36.78 37.44 36.71 37.22 36,990 +1.04(+2.87%)
Jun 06, 2012 35.79 36.31 35.79 36.18 14,634 +0.65(+1.83%)
Jun 05, 2012 36.30 36.37 35.40 35.53 66,650 -0.81(-2.24%)
Jun 04, 2012 36.28 36.48 36.07 36.34 52,307 +0.66(+1.86%)
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.