Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teucrium Agricultural (NY: TAGS )

28.88 +0.14 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.55 30.88 29.43 30.88 46,939 +1.75(+6.01%)
Jun 29, 2015 29.10 29.35 28.65 29.13 15,841 +0.33(+1.15%)
Jun 26, 2015 29.36 29.51 28.74 28.80 34,532 +0.05(+0.17%)
Jun 25, 2015 28.50 28.82 28.50 28.75 18,011 +0.29(+1.02%)
Jun 24, 2015 28.50 28.74 28.46 28.46 1,488 -0.06(-0.21%)
Jun 23, 2015 28.40 28.90 28.25 28.52 33,670 +0.14(+0.49%)
Jun 22, 2015 28.23 28.42 28.15 28.38 11,399 +0.30(+1.07%)
Jun 19, 2015 28.30 28.58 27.89 28.08 22,065 +0.16(+0.57%)
Jun 18, 2015 27.90 28.41 27.84 27.92 16,283 +0.12(+0.43%)
Jun 17, 2015 28.02 28.03 27.77 27.80 21,102 +0.20(+0.73%)
Jun 16, 2015 27.63 27.80 27.46 27.60 22,500 +0.11(+0.40%)
Jun 15, 2015 28.11 28.30 27.60 27.49 19,069 -0.61(-2.17%)
Jun 12, 2015 28.10 28.21 28.07 28.10 3,500 -0.10(-0.35%)
Jun 11, 2015 28.55 28.56 28.15 28.20 12,062 -0.26(-0.91%)
Jun 10, 2015 28.38 28.46 28.38 28.46 4,201 -0.14(-0.49%)
Jun 09, 2015 28.69 28.69 28.55 28.60 915 +0.25(+0.88%)
Jun 05, 2015 28.75 28.75 28.30 28.35 71 -0.25(-0.87%)
Jun 04, 2015 28.06 28.67 28.02 28.60 15,023 +0.51(+1.82%)
Jun 03, 2015 28.17 28.20 27.85 28.09 18,400 +0.09(+0.32%)
Jun 02, 2015 28.05 28.24 27.70 28.00 47,183 +0.32(+1.16%)
Jun 01, 2015 27.00 27.90 27.00 27.68 38,000 +0.13(+0.47%)
May 29, 2015 27.99 28.03 27.55 27.55 14,904 -0.00(-0.00%)
May 28, 2015 27.98 27.99 27.00 27.55 16,768 -0.49(-1.75%)
May 27, 2015 28.92 28.93 27.79 28.04 15,830 -0.76(-2.64%)
May 26, 2015 28.79 28.80 28.61 28.80 1,000 +0.07(+0.24%)
May 22, 2015 29.00 28.73 28.73 28.73 24,400 +0.08(+0.28%)
May 21, 2015 29.05 29.05 28.28 28.65 20,900 -0.21(-0.73%)
May 20, 2015 29.05 29.19 28.79 28.86 8,700 -0.01(-0.03%)
May 19, 2015 29.15 29.15 28.75 28.87 10,441 +0.04(+0.14%)
May 18, 2015 29.00 29.36 28.80 28.83 18,119 +0.18(+0.63%)
May 15, 2015 28.65 28.84 28.27 28.65 22,396 -0.12(-0.42%)
May 14, 2015 28.95 29.05 28.19 28.77 22,630 +0.17(+0.59%)
May 13, 2015 29.05 29.05 28.37 28.60 4,992 -0.01(-0.03%)
May 12, 2015 29.10 29.10 28.61 28.61 13,104 -0.22(-0.76%)
May 11, 2015 28.65 29.02 28.65 28.83 2,000 +0.25(+0.87%)
May 08, 2015 29.11 29.13 28.23 28.58 39,626 -0.12(-0.42%)
May 07, 2015 29.21 29.29 28.70 28.70 4,788 +0.05(+0.17%)
May 06, 2015 27.80 29.41 27.80 28.65 12,706 +1.10(+3.99%)
May 05, 2015 27.30 27.80 27.24 27.55 16,949 +0.20(+0.73%)
May 04, 2015 28.98 29.41 27.10 27.35 49,293 -1.10(-3.87%)
May 01, 2015 28.65 28.68 28.10 28.45 12,200 -0.05(-0.18%)
Apr 30, 2015 29.18 29.63 28.18 28.50 50,371 -0.60(-2.06%)
Apr 29, 2015 28.40 29.50 27.82 29.10 25,266 +0.38(+1.32%)
Apr 28, 2015 28.55 28.79 28.52 28.72 11,679 +0.22(+0.77%)
Apr 27, 2015 29.01 29.50 28.50 28.50 3,823 -0.50(-1.72%)
Apr 24, 2015 29.30 29.30 29.00 29.00 899 +0.10(+0.35%)
Apr 23, 2015 28.90 28.90 28.90 28.90 399 +0.20(+0.70%)
Apr 22, 2015 28.88 28.88 28.70 28.70 300 +0.06(+0.21%)
Apr 20, 2015 28.58 28.64 28.64 28.64 1,900 -0.26(-0.90%)
Apr 17, 2015 28.90 28.90 28.90 28.90 300 +0.00(+0.00%)
Apr 16, 2015 28.90 28.90 28.90 28.90 100 +0.10(+0.35%)
Apr 14, 2015 28.60 28.80 28.60 28.80 11 +0.20(+0.70%)
Apr 09, 2015 28.52 28.60 28.50 28.60 67 -1.29(-4.32%)
Apr 06, 2015 30.40 30.40 28.80 29.89 11 +1.68(+5.96%)
Mar 30, 2015 28.21 28.21 28.21 28.21 300 -0.46(-1.60%)
Mar 27, 2015 28.67 28.67 28.67 28.67 163 -0.33(-1.14%)
Mar 24, 2015 29.00 29.00 29.00 29.00 100 +0.00(+0.00%)
Mar 23, 2015 29.00 29.00 29.00 29.00 100 +0.49(+1.72%)
Mar 20, 2015 28.51 28.51 28.51 28.51 400 -0.02(-0.07%)
Mar 18, 2015 28.53 28.53 28.53 28.53 300 -0.77(-2.63%)
Mar 16, 2015 28.30 29.30 29.30 29.30 1,400 +1.00(+3.53%)
Mar 11, 2015 28.31 28.30 28.30 28.30 400 -0.75(-2.58%)
Mar 09, 2015 29.00 29.05 29.00 29.05 52 +0.25(+0.87%)
Mar 06, 2015 28.80 29.75 28.80 28.80 1,216 -0.27(-0.94%)
Mar 05, 2015 29.52 30.40 29.07 29.07 4,482 -0.43(-1.44%)
Mar 04, 2015 29.00 29.60 29.00 29.50 6,034 -0.85(-2.80%)
Mar 02, 2015 29.55 30.35 30.35 30.35 4,300 +0.15(+0.50%)
Feb 27, 2015 29.80 30.38 29.65 30.20 5,800 -0.10(-0.33%)
Feb 26, 2015 30.00 30.40 29.58 30.30 5,440 -0.20(-0.66%)
Feb 18, 2015 30.50 30.50 30.50 30.50 200 +0.20(+0.66%)
Feb 13, 2015 30.33 30.30 30.30 30.30 1,800 +0.45(+1.51%)
Feb 12, 2015 29.50 30.14 29.50 29.85 18,012 -1.15(-3.71%)
Feb 09, 2015 31.00 31.00 31.00 31.00 100 +1.05(+3.51%)
Feb 06, 2015 29.75 30.65 29.75 29.95 1,824 -0.05(-0.17%)
Jan 30, 2015 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Jan 26, 2015 30.00 30.00 30.00 30.00 300 -0.20(-0.66%)
Jan 21, 2015 30.20 30.20 30.20 30.20 12 -1.50(-4.73%)
Jan 16, 2015 31.70 31.70 31.70 31.70 200 +0.00(+0.00%)
Jan 13, 2015 31.19 31.70 31.70 31.70 800 -1.35(-4.08%)
Dec 31, 2014 33.05 33.05 33.05 33.05 200 +2.53(+8.29%)
Dec 29, 2014 30.52 30.52 30.52 30.52 200 +0.40(+1.33%)
Dec 24, 2014 30.12 30.12 30.12 30.12 300 -0.63(-2.06%)
Dec 09, 2014 29.95 30.75 30.75 30.75 1,000 -1.75(-5.37%)
Nov 05, 2014 32.50 32.50 32.50 32.50 8 -1.09(-3.25%)
Oct 31, 2014 32.46 33.59 33.59 33.59 500 +1.59(+4.97%)
Oct 29, 2014 32.00 32.00 32.00 32.00 100 +2.00(+6.67%)
Oct 28, 2014 30.35 30.35 28.80 30.00 1,200 -1.20(-3.85%)
Oct 24, 2014 31.99 31.20 31.20 31.20 4,900 +1.15(+3.83%)
Oct 22, 2014 30.05 30.05 30.05 30.05 100 -2.41(-7.42%)
Oct 21, 2014 32.46 32.46 32.46 32.46 100 +3.41(+11.74%)
Oct 01, 2014 30.00 29.05 29.05 29.05 900 -1.23(-4.06%)
Sep 26, 2014 30.28 30.28 30.28 30.28 800 +0.26(+0.87%)
Sep 25, 2014 30.20 30.77 30.02 30.02 1,794 -1.64(-5.18%)
Sep 22, 2014 31.66 31.66 31.66 31.66 0 +0.00(+0.00%)
Sep 19, 2014 31.66 31.66 31.66 31.66 40 +0.00(+0.01%)
Sep 18, 2014 31.62 31.66 30.01 31.66 440 +0.05(+0.15%)
Sep 11, 2014 31.61 31.61 31.61 31.61 300 -0.93(-2.86%)
Sep 10, 2014 32.54 32.54 32.54 32.54 77 +0.00(+0.01%)
Sep 09, 2014 32.56 32.56 32.54 32.54 1,600 -2.27(-6.53%)
Sep 08, 2014 34.81 34.81 34.81 34.81 0 +0.00(+0.00%)
Sep 02, 2014 34.81 34.81 34.81 34.81 500 +0.40(+1.16%)
Aug 27, 2014 34.41 34.41 34.41 34.41 0 +0.00(+0.00%)
Aug 25, 2014 34.40 34.41 34.41 34.41 2,000 +0.06(+0.17%)
Aug 20, 2014 34.35 34.35 34.35 34.35 700 -0.55(-1.58%)
Aug 06, 2014 34.90 34.90 34.90 34.90 0 +0.00(+0.00%)
Aug 05, 2014 34.90 34.90 34.90 34.90 200 -0.11(-0.31%)
Aug 01, 2014 35.01 35.01 35.01 35.01 0 +0.00(+0.00%)
Jul 30, 2014 31.58 35.01 35.01 35.01 1,000 +1.62(+4.85%)
Jul 25, 2014 33.50 33.39 33.39 33.39 1,300 -0.04(-0.11%)
Jul 23, 2014 32.60 34.91 32.60 33.43 2,900 -1.57(-4.50%)
Jul 21, 2014 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 17, 2014 34.05 35.00 35.00 35.00 700 -1.48(-4.05%)
Jul 10, 2014 36.48 36.48 36.48 36.48 0 +0.00(+0.00%)
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.