Teucrium Corn (NY: CORN )

19.73 USD -0.08 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.09 16.15 16.01 16.05 48,900 -0.05(-0.28%)
Dec 28, 2018 16.10 16.17 16.09 16.09 15,500 +0.02(+0.16%)
Dec 27, 2018 15.90 16.12 15.90 16.07 61,406 +0.09(+0.56%)
Dec 26, 2018 16.15 16.20 15.98 15.98 38,937 -0.18(-1.11%)
Dec 24, 2018 15.99 16.19 15.99 16.16 38,800 -0.02(-0.12%)
Dec 21, 2018 16.11 16.24 16.09 16.18 128,300 +0.08(+0.50%)
Dec 20, 2018 16.33 16.38 16.10 16.10 22,951 -0.22(-1.35%)
Dec 19, 2018 16.42 16.45 16.32 16.32 50,537 -0.15(-0.91%)
Dec 18, 2018 16.39 16.48 16.39 16.47 14,914 +0.09(+0.55%)
Dec 17, 2018 16.42 16.47 16.37 16.38 22,594 -0.03(-0.18%)
Dec 14, 2018 16.45 16.53 16.41 16.41 19,800 +0.00(+0.03%)
Dec 13, 2018 16.44 16.48 16.39 16.41 12,387 -0.01(-0.09%)
Dec 12, 2018 16.47 16.53 16.40 16.42 42,497 -0.01(-0.06%)
Dec 11, 2018 16.41 16.46 16.31 16.43 34,789 +0.05(+0.31%)
Dec 10, 2018 16.37 16.46 16.36 16.38 25,830 -0.07(-0.43%)
Dec 07, 2018 16.40 16.46 16.38 16.45 124,100 +0.09(+0.55%)
Dec 06, 2018 16.35 16.40 16.22 16.36 35,809 -0.05(-0.30%)
Dec 04, 2018 16.33 16.41 16.31 16.41 38,700 +0.08(+0.50%)
Dec 03, 2018 16.31 16.38 16.29 16.33 46,477 +0.16(+0.98%)
Nov 30, 2018 16.05 16.18 16.05 16.17 140,500 +0.17(+1.08%)
Nov 29, 2018 16.00 16.06 15.98 16.00 9,591 -0.04(-0.27%)
Nov 28, 2018 15.88 16.04 15.88 16.04 42,715 +0.21(+1.33%)
Nov 27, 2018 15.80 15.88 15.79 15.83 26,327 +0.02(+0.13%)
Nov 26, 2018 15.87 15.94 15.80 15.81 66,643 -0.13(-0.82%)
Nov 23, 2018 16.01 16.01 15.91 15.94 8,200 -0.07(-0.44%)
Nov 21, 2018 16.01 16.01 16.01 0 +0.03(+0.19%)
Nov 20, 2018 16.04 16.04 15.98 15.98 21,775 -0.04(-0.25%)
Nov 19, 2018 16.10 16.15 15.98 16.02 69,110 -0.10(-0.62%)
Nov 16, 2018 16.17 16.17 16.08 16.12 42,400 -0.05(-0.31%)
Nov 15, 2018 16.29 16.35 16.17 16.17 21,546 -0.01(-0.06%)
Nov 14, 2018 16.25 16.26 16.15 16.18 30,942 +0.01(+0.06%)
Nov 13, 2018 16.27 16.27 16.16 16.17 27,893 -0.15(-0.92%)
Nov 12, 2018 16.32 16.42 16.30 16.32 15,818 +0.02(+0.12%)
Nov 09, 2018 16.35 16.41 16.26 16.30 20,700 -0.16(-0.97%)
Nov 08, 2018 16.45 16.60 16.18 16.46 155,474 +0.06(+0.37%)
Nov 07, 2018 16.40 16.45 16.40 16.40 23,061 -0.04(-0.24%)
Nov 06, 2018 16.47 16.51 16.43 16.44 27,267 -0.03(-0.21%)
Nov 05, 2018 16.46 16.50 16.42 16.47 19,721 +0.08(+0.52%)
Nov 02, 2018 16.23 16.47 16.20 16.39 42,400 +0.18(+1.11%)
Nov 01, 2018 16.16 16.40 16.09 16.21 39,623 +0.09(+0.56%)
Oct 31, 2018 16.15 16.18 16.10 16.12 12,582 -0.07(-0.40%)
Oct 30, 2018 16.29 16.29 16.17 16.19 30,887 -0.09(-0.58%)
Oct 29, 2018 16.36 16.37 16.23 16.28 46,520 -0.05(-0.31%)
Oct 26, 2018 16.07 16.36 16.07 16.33 227,300 +0.28(+1.74%)
Oct 25, 2018 16.18 16.19 16.02 16.05 46,255 -0.24(-1.47%)
Oct 24, 2018 16.34 16.34 16.28 16.29 16,014 -0.09(-0.55%)
Oct 23, 2018 16.36 16.45 16.28 16.38 46,741 +0.03(+0.18%)
Oct 22, 2018 16.26 16.38 16.26 16.35 46,532 +0.13(+0.80%)
Oct 19, 2018 16.34 16.34 16.21 16.22 44,300 -0.16(-0.98%)
Oct 18, 2018 16.39 16.42 16.33 16.38 77,653 -0.10(-0.61%)
Oct 17, 2018 16.50 16.56 16.48 16.48 27,463 -0.07(-0.42%)
Oct 16, 2018 16.56 16.58 16.49 16.55 68,631 -0.07(-0.42%)
Oct 15, 2018 16.48 16.67 16.48 16.62 76,725 +0.12(+0.76%)
Oct 12, 2018 16.33 16.50 16.32 16.50 144,800 +0.17(+1.01%)
Oct 11, 2018 16.00 16.44 15.99 16.33 136,378 +0.28(+1.74%)
Oct 10, 2018 16.16 16.16 16.05 16.05 33,067 -0.11(-0.68%)
Oct 09, 2018 16.18 16.25 16.13 16.16 36,732 -0.05(-0.31%)
Oct 08, 2018 16.21 16.25 16.16 16.21 38,046 -0.04(-0.25%)
Oct 05, 2018 16.25 16.31 16.13 16.25 86,600 -0.03(-0.18%)
Oct 04, 2018 16.25 16.31 16.22 16.28 27,361 +0.13(+0.80%)
Oct 03, 2018 16.22 16.29 16.15 16.15 23,877 -0.14(-0.86%)
Oct 02, 2018 16.19 16.32 16.15 16.29 56,696 +0.06(+0.37%)
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.