Teucrium Corn (NY: CORN )

20.02 USD +0.35 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.80 25.75 25.75 25.75 90,800 -0.24(-0.92%)
Aug 28, 2014 25.78 26.01 25.78 25.99 66,686 +0.21(+0.81%)
Aug 27, 2014 25.62 25.78 25.56 25.78 66,067 +0.00(+0.00%)
Aug 26, 2014 25.92 25.92 25.55 25.78 162,310 -0.11(-0.42%)
Aug 25, 2014 25.95 25.95 25.77 25.89 313,862 -0.32(-1.22%)
Aug 22, 2014 26.07 26.26 26.03 26.21 225,262 +0.18(+0.69%)
Aug 21, 2014 26.00 26.25 25.94 26.03 266,354 +0.07(+0.27%)
Aug 20, 2014 26.08 26.08 25.77 25.96 451,899 -0.24(-0.92%)
Aug 19, 2014 26.03 26.25 26.00 26.20 196,699 +0.02(+0.08%)
Aug 18, 2014 26.69 26.74 26.17 26.18 224,319 -0.41(-1.56%)
Aug 15, 2014 26.59 26.70 26.47 26.59 235,939 +0.21(+0.82%)
Aug 14, 2014 26.02 26.39 25.99 26.38 224,394 +0.30(+1.15%)
Aug 13, 2014 26.10 26.17 25.75 26.08 193,222 +0.07(+0.27%)
Aug 12, 2014 25.89 26.20 25.30 26.01 399,010 +0.07(+0.27%)
Aug 11, 2014 25.83 25.99 25.75 25.94 128,604 +0.15(+0.58%)
Aug 08, 2014 26.09 26.12 25.66 25.79 163,644 -0.41(-1.56%)
Aug 07, 2014 26.23 26.23 25.94 26.20 158,265 -0.23(-0.87%)
Aug 06, 2014 25.98 26.43 25.92 26.43 147,120 +0.44(+1.69%)
Aug 05, 2014 25.93 26.00 25.74 25.99 98,331 -0.19(-0.73%)
Aug 04, 2014 25.92 26.19 25.78 26.18 171,381 +0.58(+2.27%)
Aug 01, 2014 25.87 25.92 25.60 25.60 154,034 -0.41(-1.58%)
Jul 31, 2014 26.19 26.23 25.93 26.01 171,857 -0.30(-1.14%)
Jul 30, 2014 26.02 26.38 25.98 26.31 195,269 +0.07(+0.27%)
Jul 29, 2014 26.39 26.39 26.01 26.24 103,223 -0.26(-0.98%)
Jul 28, 2014 26.33 26.56 26.23 26.50 143,154 +0.29(+1.11%)
Jul 25, 2014 25.94 26.23 25.79 26.21 108,259 +0.10(+0.38%)
Jul 24, 2014 26.41 26.59 25.75 26.11 166,495 -0.04(-0.17%)
Jul 23, 2014 25.99 26.20 25.84 26.16 102,973 +0.17(+0.63%)
Jul 22, 2014 26.30 26.40 25.96 25.99 159,721 -0.22(-0.84%)
Jul 21, 2014 26.36 26.36 25.32 26.21 184,418 -0.46(-1.72%)
Jul 18, 2014 27.23 27.23 26.66 26.67 160,423 -0.51(-1.88%)
Jul 17, 2014 27.06 27.69 27.02 27.18 115,821 -0.07(-0.26%)
Jul 16, 2014 27.15 27.52 27.05 27.25 150,225 +0.40(+1.49%)
Jul 15, 2014 27.07 27.07 26.64 26.85 237,372 -0.45(-1.65%)
Jul 14, 2014 26.91 27.34 26.82 27.30 250,011 +0.41(+1.52%)
Jul 11, 2014 27.59 27.64 26.88 26.89 331,538 -0.62(-2.25%)
Jul 10, 2014 28.00 28.00 27.47 27.51 160,564 -0.28(-1.01%)
Jul 09, 2014 28.22 28.22 27.67 27.79 243,959 -0.49(-1.73%)
Jul 08, 2014 28.46 28.55 28.25 28.28 111,880 -0.22(-0.77%)
Jul 07, 2014 28.92 29.00 28.28 28.50 229,505 -0.52(-1.79%)
Jul 03, 2014 29.19 29.02 29.02 29.02 50,300 -0.14(-0.48%)
Jul 02, 2014 29.45 29.45 29.06 29.16 102,593 -0.28(-0.95%)
Jul 01, 2014 29.22 29.49 29.03 29.44 232,784 +0.01(+0.03%)
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%)
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.