Teucrium Corn (NY: CORN )

21.23 USD +0.19 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.72 30.82 29.40 29.43 510,533 -1.53(-4.94%)
Jun 27, 2014 30.64 30.98 30.56 30.96 79,062 +0.29(+0.95%)
Jun 26, 2014 30.67 31.29 30.55 30.67 87,100 +0.09(+0.29%)
Jun 25, 2014 30.50 30.58 30.40 30.58 42,568 +0.01(+0.03%)
Jun 24, 2014 30.63 30.63 30.25 30.57 86,837 -0.06(-0.20%)
Jun 23, 2014 31.30 31.30 30.56 30.63 151,998 -0.72(-2.30%)
Jun 20, 2014 30.93 31.35 30.82 31.35 126,240 +0.34(+1.10%)
Jun 19, 2014 30.64 31.10 30.64 31.01 149,829 +0.54(+1.77%)
Jun 18, 2014 30.60 30.67 30.40 30.47 64,241 +0.01(+0.03%)
Jun 17, 2014 30.52 30.56 30.20 30.46 74,135 -0.14(-0.46%)
Jun 16, 2014 30.99 30.99 30.55 30.60 36,553 -0.31(-1.00%)
Jun 13, 2014 30.97 31.09 30.76 30.91 59,805 +0.09(+0.29%)
Jun 12, 2014 30.57 30.82 30.42 30.82 38,601 +0.25(+0.82%)
Jun 11, 2014 30.82 31.00 30.38 30.57 111,179 -0.14(-0.46%)
Jun 10, 2014 31.16 31.16 30.70 30.71 51,695 -0.84(-2.66%)
Jun 06, 2014 30.93 31.66 30.93 31.55 82,738 +0.67(+2.17%)
Jun 05, 2014 31.25 31.29 30.84 30.88 94,963 -0.46(-1.47%)
Jun 04, 2014 31.47 31.53 31.17 31.34 88,735 +0.03(+0.10%)
Jun 03, 2014 31.48 31.58 31.29 31.31 123,157 -0.31(-0.98%)
Jun 02, 2014 31.39 31.74 31.18 31.62 74,335 +0.05(+0.16%)
May 30, 2014 31.95 32.08 31.51 31.57 76,992 -0.36(-1.13%)
May 29, 2014 32.22 32.25 31.91 31.93 80,785 -0.46(-1.42%)
May 28, 2014 32.00 32.43 32.00 32.39 53,378 +0.29(+0.90%)
May 27, 2014 32.43 32.54 32.10 32.10 114,638 -0.67(-2.04%)
May 23, 2014 32.72 32.77 32.77 32.77 27,700 +0.07(+0.21%)
May 22, 2014 32.91 33.09 32.54 32.70 45,029 +0.15(+0.46%)
May 21, 2014 32.58 32.71 32.50 32.55 33,456 +0.00(+0.00%)
May 20, 2014 33.00 33.05 32.54 32.55 63,349 -0.23(-0.70%)
May 19, 2014 33.02 33.21 32.72 32.78 125,084 -0.41(-1.24%)
May 16, 2014 32.95 33.23 32.91 33.19 103,078 +0.05(+0.15%)
May 15, 2014 33.60 33.60 33.03 33.14 146,287 -0.64(-1.89%)
May 14, 2014 34.12 34.12 33.61 33.78 173,640 -0.26(-0.76%)
May 13, 2014 34.01 34.31 33.82 34.04 82,654 +0.08(+0.24%)
May 12, 2014 34.26 34.26 33.86 33.96 175,530 -0.38(-1.11%)
May 09, 2014 35.14 35.49 34.33 34.34 252,025 -0.82(-2.33%)
May 08, 2014 34.73 35.25 34.60 35.16 84,255 +0.13(+0.37%)
May 07, 2014 35.02 35.21 34.79 35.03 89,526 -0.09(-0.26%)
May 06, 2014 34.27 35.25 34.20 35.12 103,860 +0.65(+1.89%)
May 05, 2014 34.20 34.61 34.04 34.47 75,116 +0.41(+1.20%)
May 02, 2014 34.59 34.59 33.95 34.06 95,686 -0.53(-1.53%)
May 01, 2014 35.05 35.09 34.33 34.59 168,792 -0.64(-1.82%)
Apr 30, 2014 35.23 35.37 34.97 35.23 99,275 -0.27(-0.76%)
Apr 29, 2014 35.33 35.50 35.17 35.50 97,640 +0.53(+1.52%)
Apr 28, 2014 35.10 35.29 34.92 34.97 55,420 +0.13(+0.37%)
Apr 25, 2014 34.88 35.23 34.76 34.84 70,731 +0.16(+0.46%)
Apr 24, 2014 34.94 35.08 34.51 34.68 57,728 -0.02(-0.06%)
Apr 23, 2014 34.28 34.82 34.20 34.70 113,767 +0.54(+1.58%)
Apr 22, 2014 33.81 34.48 33.81 34.16 167,817 +0.56(+1.67%)
Apr 21, 2014 33.90 33.96 31.56 33.60 653,897 -0.52(-1.52%)
Apr 17, 2014 34.39 34.12 34.12 34.12 141,800 -0.28(-0.81%)
Apr 16, 2014 34.77 34.82 34.27 34.40 234,444 -0.32(-0.92%)
Apr 15, 2014 34.60 34.99 34.51 34.72 121,687 -0.02(-0.06%)
Apr 14, 2014 34.68 34.98 34.37 34.74 137,601 +0.25(+0.72%)
Apr 11, 2014 34.70 34.99 34.28 34.49 194,552 -0.17(-0.49%)
Apr 10, 2014 34.60 34.90 34.28 34.66 161,488 -0.03(-0.09%)
Apr 09, 2014 35.20 35.79 34.51 34.69 438,487 -0.53(-1.50%)
Apr 08, 2014 34.58 35.24 34.53 35.22 197,139 +0.61(+1.76%)
Apr 07, 2014 34.86 34.92 34.40 34.61 100,970 -0.31(-0.89%)
Apr 04, 2014 34.47 34.95 34.25 34.92 186,949 +0.28(+0.81%)
Apr 03, 2014 34.52 34.70 34.20 34.64 156,990 +0.39(+1.14%)
Apr 02, 2014 34.87 35.13 34.01 34.25 328,542 -0.79(-2.25%)
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.