Teucrium Corn (NY: CORN )

20.59 USD +0.47 (+2.34%)
Streaming Delayed Price Updated: 2:40 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.66 48.68 47.54 48.42 228,399 +2.19(+4.74%)
Sep 27, 2012 46.31 46.62 45.93 46.23 183,837 -0.66(-1.41%)
Sep 26, 2012 47.64 47.70 46.76 46.89 131,895 -1.24(-2.58%)
Sep 25, 2012 48.40 48.44 47.88 48.13 48,009 +0.01(+0.02%)
Sep 24, 2012 48.13 48.25 47.71 48.12 92,869 -0.26(-0.54%)
Sep 21, 2012 48.48 48.65 48.20 48.38 112,496 +0.10(+0.21%)
Sep 20, 2012 48.44 48.70 47.84 48.28 142,032 -0.39(-0.80%)
Sep 19, 2012 48.33 48.84 48.05 48.67 140,795 +0.66(+1.37%)
Sep 18, 2012 48.44 48.71 47.90 48.01 217,562 -0.58(-1.19%)
Sep 17, 2012 49.45 49.56 48.45 48.59 337,118 -1.91(-3.78%)
Sep 14, 2012 50.24 50.70 50.19 50.50 135,858 +0.53(+1.06%)
Sep 13, 2012 49.83 50.00 49.62 49.97 124,214 +0.32(+0.64%)
Sep 12, 2012 49.54 50.01 49.34 49.65 301,328 -0.36(-0.72%)
Sep 11, 2012 50.49 50.62 49.96 50.01 142,250 -0.33(-0.66%)
Sep 10, 2012 51.11 51.31 50.16 50.34 147,861 -0.65(-1.27%)
Sep 07, 2012 50.90 51.45 50.80 50.99 74,355 -0.04(-0.08%)
Sep 06, 2012 50.93 51.31 50.70 51.03 85,656 +0.21(+0.41%)
Sep 05, 2012 51.11 51.13 50.67 50.82 67,385 -0.49(-0.95%)
Sep 04, 2012 51.22 51.75 50.92 51.31 134,142 +0.37(+0.73%)
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%)
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.