Skip to main content

Teucrium Corn (NY: CORN )

20.24 +0.70 (+3.61%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.75 18.95 18.72 18.74 36,394 +0.02(+0.11%)
Nov 29, 2016 19.10 19.10 18.72 18.72 123,404 -0.49(-2.55%)
Nov 28, 2016 19.20 19.34 19.12 19.21 21,751 -0.02(-0.10%)
Nov 25, 2016 19.26 19.26 19.16 19.23 9,467 -0.03(-0.16%)
Nov 23, 2016 19.26 19.26 19.26 0 +0.02(+0.10%)
Nov 22, 2016 19.08 19.27 19.08 19.24 95,401 +0.05(+0.26%)
Nov 21, 2016 19.00 19.20 18.95 19.19 208,690 +0.23(+1.19%)
Nov 18, 2016 18.78 18.98 18.78 18.96 75,272 +0.20(+1.09%)
Nov 17, 2016 18.63 18.81 18.58 18.76 22,614 +0.10(+0.54%)
Nov 16, 2016 18.85 18.85 18.63 18.66 41,954 -0.12(-0.64%)
Nov 15, 2016 18.64 18.80 18.60 18.78 30,157 +0.18(+0.97%)
Nov 14, 2016 18.65 18.69 18.52 18.60 125,536 -0.16(-0.85%)
Nov 11, 2016 18.80 18.84 18.69 18.76 60,032 -0.09(-0.48%)
Nov 10, 2016 18.97 19.05 18.77 18.85 96,401 +0.03(+0.16%)
Nov 09, 2016 19.25 19.44 18.80 18.82 702,057 -0.63(-3.24%)
Nov 08, 2016 19.16 19.61 19.12 19.45 101,218 +0.35(+1.83%)
Nov 07, 2016 19.16 19.17 19.04 19.10 39,832 -0.07(-0.37%)
Nov 04, 2016 19.07 19.28 19.07 19.17 26,979 -0.02(-0.10%)
Nov 03, 2016 19.16 19.23 19.05 19.19 62,649 +0.03(+0.16%)
Nov 02, 2016 19.22 19.30 19.01 19.16 59,770 -0.05(-0.26%)
Nov 01, 2016 19.42 19.46 19.10 19.21 123,874 -0.23(-1.18%)
Oct 31, 2016 19.33 19.61 19.33 19.44 47,611 -0.09(-0.46%)
Oct 28, 2016 19.56 19.64 19.45 19.53 64,374 -0.10(-0.51%)
Oct 27, 2016 19.51 19.67 19.43 19.63 74,313 +0.14(+0.72%)
Oct 26, 2016 19.35 19.57 19.34 19.49 44,903 +0.19(+0.98%)
Oct 25, 2016 19.25 19.44 19.18 19.30 32,518 +0.05(+0.26%)
Oct 24, 2016 19.45 19.45 19.13 19.25 60,692 -0.17(-0.88%)
Oct 21, 2016 19.37 19.49 19.37 19.42 28,793 +0.05(+0.27%)
Oct 20, 2016 19.70 19.77 19.33 19.37 111,186 -0.34(-1.73%)
Oct 19, 2016 19.43 19.72 19.43 19.71 36,011 +0.16(+0.82%)
Oct 18, 2016 19.50 19.71 19.44 19.55 50,357 -0.01(-0.05%)
Oct 17, 2016 19.59 19.64 19.37 19.56 78,928 +0.04(+0.20%)
Oct 14, 2016 19.50 19.75 19.45 19.52 196,561 +0.19(+0.98%)
Oct 13, 2016 18.80 19.36 18.80 19.33 76,080 +0.58(+3.09%)
Oct 12, 2016 19.19 19.29 18.72 18.75 169,163 -0.38(-1.99%)
Oct 11, 2016 19.01 19.21 18.97 19.13 99,604 +0.08(+0.42%)
Oct 10, 2016 18.93 19.09 18.93 19.05 51,981 +0.16(+0.85%)
Oct 07, 2016 18.91 19.09 18.84 18.89 31,395 -0.02(-0.11%)
Oct 06, 2016 19.20 19.26 18.80 18.91 111,555 -0.39(-2.02%)
Oct 05, 2016 19.14 19.35 19.13 19.30 626,843 +0.01(+0.07%)
Oct 04, 2016 19.14 19.30 19.07 19.29 158,753 +0.11(+0.56%)
Oct 03, 2016 18.64 19.24 18.64 19.18 367,881 +0.50(+2.68%)
Sep 30, 2016 18.21 18.73 18.12 18.68 218,371 +0.35(+1.91%)
Sep 29, 2016 18.48 18.48 18.29 18.33 64,140 -0.01(-0.05%)
Sep 28, 2016 18.41 18.42 18.33 18.34 65,813 -0.13(-0.70%)
Sep 27, 2016 18.35 18.48 18.23 18.47 43,295 +0.15(+0.82%)
Sep 26, 2016 18.56 18.56 18.29 18.32 57,700 -0.30(-1.61%)
Sep 23, 2016 18.61 18.79 18.60 18.62 35,786 -0.07(-0.37%)
Sep 22, 2016 18.84 18.87 18.63 18.69 80,706 -0.18(-0.95%)
Sep 21, 2016 18.86 18.90 18.81 18.87 60,354 +0.00(+0.00%)
Sep 20, 2016 18.86 19.00 18.81 18.87 111,557 +0.12(+0.64%)
Sep 19, 2016 18.75 18.89 18.52 18.75 74,974 +0.03(+0.16%)
Sep 16, 2016 18.33 18.79 18.29 18.72 58,250 +0.34(+1.85%)
Sep 15, 2016 18.55 18.60 18.32 18.38 53,300 -0.17(-0.92%)
Sep 14, 2016 18.43 18.57 18.27 18.55 75,347 +0.10(+0.54%)
Sep 13, 2016 18.70 18.70 18.43 18.45 97,230 -0.50(-2.64%)
Sep 12, 2016 18.93 19.11 18.74 18.95 129,182 -0.01(-0.05%)
Sep 09, 2016 18.72 19.04 18.66 18.96 82,585 +0.11(+0.58%)
Sep 08, 2016 18.65 18.86 18.57 18.85 111,648 +0.24(+1.29%)
Sep 07, 2016 18.48 18.63 18.40 18.61 70,398 +0.34(+1.86%)
Sep 06, 2016 18.23 18.43 18.09 18.27 56,742 -0.09(-0.49%)
Sep 02, 2016 18.36 18.36 18.36 18.36 123,000 +0.24(+1.32%)
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.