Teucrium Corn (NY: CORN )

19.63 USD +0.27 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.85 15.85 15.22 15.23 387,400 -0.61(-3.85%)
Mar 28, 2019 15.86 15.89 15.80 15.84 80,367 -0.01(-0.06%)
Mar 27, 2019 15.95 15.95 15.79 15.85 27,399 -0.11(-0.69%)
Mar 26, 2019 16.03 16.05 15.90 15.96 45,589 -0.07(-0.44%)
Mar 25, 2019 16.00 16.07 15.94 16.03 114,184 +0.04(+0.25%)
Mar 22, 2019 16.02 16.05 15.90 15.99 98,100 +0.09(+0.57%)
Mar 21, 2019 15.80 15.94 15.76 15.90 58,128 +0.16(+1.04%)
Mar 20, 2019 15.75 15.75 15.65 15.74 17,200 +0.02(+0.11%)
Mar 19, 2019 15.73 15.80 15.61 15.72 27,425 -0.03(-0.20%)
Mar 18, 2019 15.77 15.83 15.68 15.75 24,539 +0.00(+0.00%)
Mar 15, 2019 15.69 15.78 15.69 15.75 17,600 +0.08(+0.50%)
Mar 14, 2019 15.63 15.75 15.60 15.67 23,076 +0.09(+0.58%)
Mar 13, 2019 15.52 15.67 15.49 15.58 45,237 +0.02(+0.14%)
Mar 12, 2019 15.40 15.59 15.40 15.56 28,381 +0.16(+1.04%)
Mar 11, 2019 15.51 15.51 15.38 15.40 31,892 -0.07(-0.45%)
Mar 08, 2019 15.55 15.55 15.35 15.47 53,800 -0.02(-0.13%)
Mar 07, 2019 15.72 15.72 15.45 15.49 35,132 -0.27(-1.71%)
Mar 06, 2019 15.89 15.89 15.71 15.76 10,331 -0.13(-0.81%)
Mar 05, 2019 15.85 15.94 15.85 15.89 13,801 +0.02(+0.12%)
Mar 04, 2019 15.91 15.95 15.83 15.87 39,805 +0.11(+0.70%)
Mar 01, 2019 15.68 15.78 15.50 15.76 47,100 +0.11(+0.70%)
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%)
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.