Teucrium Corn (NY: CORN )

21.04 USD +0.54 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.71 18.71 18.71 0 -0.01(-0.05%)
Dec 29, 2016 18.70 18.76 18.60 18.72 67,399 +0.07(+0.38%)
Dec 28, 2016 18.83 18.91 18.61 18.65 58,888 -0.29(-1.53%)
Dec 27, 2016 18.71 19.02 18.71 18.94 61,231 +0.37(+1.99%)
Dec 23, 2016 18.57 18.57 18.57 0 -0.06(-0.30%)
Dec 22, 2016 18.58 18.64 18.56 18.63 49,223 -0.01(-0.08%)
Dec 21, 2016 18.76 18.81 18.62 18.64 53,584 -0.14(-0.75%)
Dec 20, 2016 18.85 18.91 18.76 18.78 121,199 -0.16(-0.84%)
Dec 19, 2016 19.00 19.02 18.84 18.94 47,466 -0.19(-0.99%)
Dec 16, 2016 19.16 19.16 18.95 19.13 61,821 +0.07(+0.37%)
Dec 15, 2016 19.25 19.39 19.06 19.06 115,161 -0.26(-1.35%)
Dec 14, 2016 19.25 19.35 19.18 19.32 52,796 -0.01(-0.05%)
Dec 13, 2016 19.22 19.47 19.22 19.33 81,842 +0.07(+0.36%)
Dec 12, 2016 19.14 19.28 19.10 19.26 60,706 +0.09(+0.47%)
Dec 09, 2016 19.05 19.20 18.85 19.17 112,848 +0.18(+0.95%)
Dec 08, 2016 19.17 19.27 18.81 18.99 113,309 -0.19(-0.99%)
Dec 07, 2016 19.18 19.24 19.09 19.18 64,137 -0.05(-0.26%)
Dec 06, 2016 19.26 19.48 19.22 19.23 82,878 +0.03(+0.16%)
Dec 05, 2016 18.74 19.26 18.74 19.20 187,400 +0.55(+2.95%)
Dec 02, 2016 18.55 18.66 18.48 18.65 62,343 +0.20(+1.08%)
Dec 01, 2016 18.74 18.75 18.42 18.45 288,563 -0.29(-1.55%)
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%)
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.