Teucrium Corn (NY: CORN )

20.02 USD +0.35 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.74 15.77 15.65 15.65 35,212 -0.11(-0.70%)
Feb 27, 2019 15.93 15.93 15.75 15.76 35,342 -0.09(-0.57%)
Feb 26, 2019 15.99 15.99 15.85 15.85 81,465 -0.18(-1.12%)
Feb 25, 2019 16.22 16.22 16.02 16.03 24,263 -0.17(-1.05%)
Feb 22, 2019 16.22 16.24 16.17 16.20 35,400 +0.04(+0.25%)
Feb 21, 2019 16.20 16.29 16.15 16.16 55,364 +0.15(+0.94%)
Feb 20, 2019 15.96 16.04 15.91 16.01 22,959 +0.07(+0.44%)
Feb 19, 2019 16.10 16.13 15.91 15.94 99,058 -0.17(-1.06%)
Feb 15, 2019 16.14 16.18 16.06 16.11 96,800 -0.03(-0.19%)
Feb 14, 2019 16.23 16.23 16.10 16.14 47,000 -0.14(-0.86%)
Feb 13, 2019 16.24 16.28 16.17 16.28 44,080 +0.06(+0.37%)
Feb 12, 2019 16.10 16.24 16.07 16.22 42,470 +0.15(+0.93%)
Feb 11, 2019 16.06 16.07 15.99 16.07 35,369 +0.00(+0.00%)
Feb 08, 2019 16.19 16.36 16.07 16.07 60,900 -0.10(-0.62%)
Feb 07, 2019 16.29 16.29 16.15 16.17 37,780 -0.14(-0.87%)
Feb 06, 2019 16.31 16.33 16.28 16.31 17,581 -0.01(-0.08%)
Feb 05, 2019 16.27 16.35 16.21 16.33 33,427 +0.05(+0.28%)
Feb 04, 2019 16.25 16.33 16.22 16.28 22,889 +0.04(+0.25%)
Feb 01, 2019 16.31 16.36 16.24 16.24 48,700 +0.05(+0.31%)
Jan 31, 2019 16.31 16.33 16.15 16.19 80,790 -0.16(-0.98%)
Jan 30, 2019 16.30 16.38 16.30 16.35 21,891 +0.09(+0.55%)
Jan 29, 2019 16.26 16.27 16.19 16.26 9,255 -0.04(-0.25%)
Jan 28, 2019 16.31 16.33 16.25 16.30 71,018 -0.01(-0.06%)
Jan 25, 2019 16.25 16.33 16.18 16.31 14,000 +0.07(+0.43%)
Jan 24, 2019 16.27 16.28 16.19 16.24 9,467 -0.04(-0.25%)
Jan 23, 2019 16.32 16.35 16.25 16.28 7,432 +0.03(+0.18%)
Jan 22, 2019 16.36 16.36 16.21 16.25 40,933 -0.10(-0.61%)
Jan 18, 2019 16.34 16.38 16.28 16.35 18,900 +0.06(+0.37%)
Jan 17, 2019 16.15 16.36 16.11 16.29 28,838 +0.16(+0.99%)
Jan 16, 2019 16.08 16.13 16.08 16.13 10,468 +0.08(+0.50%)
Jan 15, 2019 16.30 16.30 16.01 16.05 35,828 -0.27(-1.64%)
Jan 14, 2019 16.26 16.35 16.21 16.32 23,143 +0.05(+0.30%)
Jan 11, 2019 16.25 16.29 16.21 16.27 9,200 +0.07(+0.43%)
Jan 10, 2019 16.38 16.38 16.17 16.20 36,630 -0.20(-1.22%)
Jan 09, 2019 16.35 16.44 16.35 16.40 29,725 +0.07(+0.43%)
Jan 08, 2019 16.43 16.44 16.28 16.33 146,125 -0.07(-0.43%)
Jan 07, 2019 16.42 16.42 16.35 16.40 41,094 +0.00(+0.00%)
Jan 04, 2019 16.28 16.40 16.28 16.40 90,600 +0.15(+0.92%)
Jan 03, 2019 16.14 16.28 16.14 16.25 135,468 +0.13(+0.81%)
Jan 02, 2019 16.10 16.17 16.03 16.12 9,708 +0.07(+0.44%)
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%)
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.