Teucrium Corn (NY: CORN )

20.01 USD -0.55 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 36.25 36.57 36.10 36.50 27,587 +0.12(+0.33%)
Aug 29, 2013 36.12 36.57 35.16 36.38 50,604 +0.11(+0.30%)
Aug 28, 2013 36.63 36.71 36.21 36.27 67,844 -0.41(-1.12%)
Aug 27, 2013 37.94 37.94 36.62 36.68 124,545 -1.03(-2.73%)
Aug 26, 2013 36.90 38.13 36.75 37.71 309,774 +2.13(+5.99%)
Aug 23, 2013 35.62 35.89 35.41 35.58 43,260 +0.31(+0.88%)
Aug 22, 2013 36.55 36.55 35.21 35.27 73,029 -1.21(-3.32%)
Aug 21, 2013 36.58 36.66 36.08 36.48 65,586 +0.45(+1.25%)
Aug 20, 2013 36.56 36.56 35.90 36.03 110,513 -0.60(-1.64%)
Aug 19, 2013 35.88 36.73 35.53 36.63 184,532 +1.40(+3.97%)
Aug 16, 2013 35.45 35.55 35.06 35.23 120,822 -0.69(-1.92%)
Aug 15, 2013 35.24 36.14 35.22 35.92 211,021 +1.24(+3.58%)
Aug 14, 2013 34.29 34.74 34.17 34.68 55,314 +0.52(+1.52%)
Aug 13, 2013 35.61 35.61 34.05 34.16 152,748 -1.27(-3.58%)
Aug 12, 2013 34.64 35.86 34.06 35.43 240,790 +0.93(+2.70%)
Aug 09, 2013 35.07 35.10 34.49 34.50 96,980 -0.57(-1.63%)
Aug 08, 2013 35.23 35.32 34.82 35.07 58,483 +0.15(+0.43%)
Aug 07, 2013 35.01 35.36 34.78 34.92 40,097 -0.20(-0.57%)
Aug 06, 2013 34.61 35.15 34.61 35.12 40,161 +0.04(+0.11%)
Aug 05, 2013 35.07 35.22 34.70 35.08 52,877 -0.20(-0.57%)
Aug 02, 2013 35.35 35.60 35.16 35.28 47,161 -0.27(-0.76%)
Aug 01, 2013 36.60 36.60 35.27 35.55 96,097 -0.79(-2.17%)
Jul 31, 2013 35.99 36.40 35.98 36.34 43,105 +0.18(+0.50%)
Jul 30, 2013 36.24 36.32 35.98 36.16 44,175 +0.13(+0.36%)
Jul 29, 2013 36.19 36.41 35.84 36.03 44,808 -0.13(-0.36%)
Jul 26, 2013 36.49 36.49 36.15 36.16 83,080 -0.26(-0.71%)
Jul 25, 2013 36.87 36.97 36.17 36.42 55,962 -0.18(-0.49%)
Jul 24, 2013 36.80 37.09 36.49 36.60 123,711 -0.41(-1.11%)
Jul 23, 2013 37.99 37.99 36.67 37.01 170,655 -0.78(-2.06%)
Jul 22, 2013 37.74 37.80 37.44 37.79 30,676 -0.11(-0.29%)
Jul 19, 2013 37.56 37.93 37.26 37.90 50,603 +0.11(+0.29%)
Jul 18, 2013 37.71 37.85 37.46 37.79 55,197 -0.25(-0.66%)
Jul 17, 2013 38.30 38.34 37.95 38.04 35,535 -0.51(-1.32%)
Jul 16, 2013 38.45 39.04 38.35 38.55 24,648 +0.40(+1.05%)
Jul 15, 2013 38.27 38.36 38.03 38.15 33,910 -0.40(-1.04%)
Jul 12, 2013 39.38 39.69 38.48 38.55 54,286 -1.11(-2.80%)
Jul 11, 2013 39.40 39.85 38.60 39.66 73,074 +0.27(+0.69%)
Jul 10, 2013 39.31 39.54 39.18 39.39 44,069 -0.03(-0.08%)
Jul 09, 2013 38.27 39.50 38.27 39.42 146,354 +1.52(+4.01%)
Jul 08, 2013 37.86 38.08 37.80 37.90 64,053 +0.37(+0.99%)
Jul 05, 2013 38.02 38.27 37.44 37.53 49,279 -0.64(-1.68%)
Jul 03, 2013 38.45 38.45 37.89 38.17 42,088 -0.03(-0.08%)
Jul 02, 2013 38.07 38.30 37.74 38.20 83,096 +0.13(+0.34%)
Jul 01, 2013 38.45 38.58 37.97 38.07 109,174 -0.60(-1.55%)
Jun 28, 2013 40.40 40.40 38.40 38.67 274,231 -2.24(-5.48%)
Jun 26, 2013 41.02 41.18 40.69 40.91 23,354 -0.01(-0.02%)
Jun 25, 2013 41.14 41.30 40.70 40.92 26,715 -0.24(-0.58%)
Jun 24, 2013 40.94 41.16 40.90 41.16 50,936 -0.74(-1.77%)
Jun 21, 2013 41.84 42.21 41.74 41.90 39,335 -0.19(-0.45%)
Jun 20, 2013 42.46 42.48 41.59 42.09 76,878 -0.71(-1.66%)
Jun 19, 2013 41.50 43.00 41.40 42.80 85,137 +1.15(+2.76%)
Jun 18, 2013 40.76 41.69 40.67 41.65 53,115 +0.64(+1.56%)
Jun 17, 2013 40.00 41.06 39.98 41.01 55,910 +0.75(+1.86%)
Jun 14, 2013 40.36 40.62 40.23 40.26 30,289 -0.33(-0.81%)
Jun 13, 2013 40.67 40.67 40.05 40.59 22,997 -0.13(-0.32%)
Jun 12, 2013 41.17 41.31 40.21 40.72 72,854 -0.77(-1.86%)
Jun 11, 2013 41.18 41.54 40.93 41.49 31,363 +0.32(+0.78%)
Jun 10, 2013 41.69 41.69 40.61 41.17 52,671 -0.83(-1.98%)
Jun 07, 2013 41.67 42.08 41.43 42.00 37,925 +0.50(+1.20%)
Jun 06, 2013 40.86 41.50 40.86 41.50 27,838 +0.72(+1.77%)
Jun 05, 2013 41.33 41.41 40.78 40.78 37,092 -0.96(-2.30%)
Jun 04, 2013 41.66 41.77 41.19 41.74 39,261 -0.35(-0.83%)
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.