Teucrium Corn (NY: CORN )

20.54 USD +0.22 (+1.08%)
Streaming Delayed Price Updated: 9:35 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 45.51 45.54 44.73 44.76 95,315 -1.23(-2.67%)
Jul 28, 2011 46.00 46.25 45.73 45.99 91,878 -0.14(-0.31%)
Jul 27, 2011 45.39 46.34 45.25 46.13 122,885 +0.38(+0.84%)
Jul 26, 2011 45.21 45.90 45.03 45.75 102,396 +0.72(+1.60%)
Jul 25, 2011 45.18 45.20 44.47 45.03 85,732 -0.51(-1.12%)
Jul 22, 2011 45.27 45.66 45.20 45.54 71,711 +0.77(+1.72%)
Jul 21, 2011 44.82 45.00 44.31 44.77 172,808 -0.41(-0.91%)
Jul 20, 2011 45.73 46.00 44.88 45.18 127,592 -0.58(-1.27%)
Jul 19, 2011 46.49 46.75 45.55 45.76 171,136 +0.53(+1.17%)
Jul 18, 2011 44.97 45.35 44.40 45.23 134,423 -0.49(-1.06%)
Jul 15, 2011 45.55 46.35 45.07 45.72 146,505 +0.10(+0.23%)
Jul 14, 2011 45.97 45.97 44.66 45.61 260,776 -0.21(-0.46%)
Jul 13, 2011 45.04 46.17 44.96 45.82 255,313 +1.38(+3.11%)
Jul 12, 2011 42.73 44.65 42.53 44.44 219,038 +1.47(+3.42%)
Jul 11, 2011 42.75 43.16 42.51 42.97 145,670 -0.17(-0.39%)
Jul 08, 2011 42.23 43.30 42.18 43.14 130,521 +1.09(+2.59%)
Jul 07, 2011 42.43 42.58 42.00 42.05 141,000 +0.31(+0.74%)
Jul 06, 2011 41.83 42.25 41.55 41.74 90,978 -0.30(-0.71%)
Jul 05, 2011 41.60 42.15 41.28 42.04 252,225 +0.90(+2.19%)
Jul 01, 2011 40.18 41.57 39.69 41.14 456,727 +0.64(+1.58%)
Jun 30, 2011 42.46 42.46 40.05 40.50 658,043 -3.87(-8.72%)
Jun 29, 2011 45.19 45.45 43.85 44.37 184,972 +0.20(+0.45%)
Jun 28, 2011 43.02 44.32 42.86 44.17 116,838 +1.96(+4.64%)
Jun 27, 2011 43.80 43.80 42.08 42.21 145,426 -0.59(-1.38%)
Jun 24, 2011 43.72 44.40 42.65 42.80 81,010 -0.97(-2.22%)
Jun 23, 2011 43.04 44.05 42.00 43.77 307,634 -0.01(-0.03%)
Jun 22, 2011 45.69 45.81 43.71 43.78 205,588 -2.17(-4.71%)
Jun 21, 2011 45.77 46.02 45.47 45.95 149,685 +1.26(+2.82%)
Jun 20, 2011 44.78 44.81 44.44 44.69 145,274 +0.15(+0.34%)
Jun 17, 2011 44.59 44.98 43.85 44.54 199,286 +0.68(+1.55%)
Jun 16, 2011 44.53 45.27 43.83 43.86 309,005 -1.21(-2.68%)
Jun 15, 2011 46.28 46.52 44.65 45.07 298,682 -1.47(-3.16%)
Jun 14, 2011 48.30 48.30 45.83 46.54 286,553 -1.03(-2.17%)
Jun 13, 2011 47.96 47.96 47.20 47.57 157,686 -0.35(-0.73%)
Jun 10, 2011 47.99 48.20 47.48 47.92 273,433 -0.31(-0.64%)
Jun 09, 2011 47.61 48.40 47.58 48.23 309,961 +1.58(+3.39%)
Jun 08, 2011 45.69 46.75 45.66 46.65 142,393 +0.88(+1.92%)
Jun 07, 2011 45.28 45.77 45.23 45.77 51,039 +0.76(+1.68%)
Jun 06, 2011 46.00 46.00 44.98 45.01 163,261 -1.18(-2.55%)
Jun 03, 2011 46.70 46.70 46.01 46.20 149,714 +1.44(+3.21%)
May 24, 2011 45.43 45.80 44.39 44.76 173,739 -0.43(-0.95%)
May 23, 2011 45.11 45.55 44.68 45.19 211,840 +0.17(+0.38%)
May 20, 2011 44.69 45.40 44.30 45.02 195,939 +0.24(+0.54%)
May 19, 2011 45.78 45.78 44.57 44.78 211,857 -0.80(-1.76%)
May 18, 2011 44.35 45.58 44.31 45.58 295,652 +1.45(+3.29%)
May 17, 2011 43.32 44.15 42.95 44.13 146,741 +1.29(+3.01%)
May 16, 2011 42.59 43.57 42.59 42.84 141,657 +0.48(+1.13%)
May 13, 2011 42.57 42.90 42.24 42.36 144,163 +0.05(+0.12%)
May 12, 2011 41.35 42.90 41.02 42.31 197,431 +0.45(+1.08%)
May 11, 2011 43.32 43.98 41.82 41.86 287,643 -2.33(-5.26%)
May 10, 2011 44.58 44.91 43.91 44.19 204,383 -0.27(-0.62%)
May 09, 2011 43.54 44.50 43.40 44.46 186,346 +1.36(+3.16%)
May 06, 2011 43.50 44.87 42.53 43.10 229,622 -0.60(-1.37%)
May 05, 2011 44.87 44.87 43.55 43.70 476,616 -1.39(-3.08%)
May 04, 2011 44.93 45.47 44.41 45.09 179,444 +0.07(+0.16%)
May 03, 2011 45.41 45.67 44.65 45.02 172,757 -0.23(-0.51%)
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.