Teucrium Corn (NY: CORN )

20.19 USD -0.05 (-0.25%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.86 22.90 22.54 22.63 27,975 -0.13(-0.57%)
May 28, 2015 22.57 22.79 22.45 22.76 49,723 +0.21(+0.93%)
May 27, 2015 22.79 22.85 22.51 22.55 144,140 -0.30(-1.31%)
May 26, 2015 23.12 23.12 22.82 22.85 57,038 -0.33(-1.42%)
May 22, 2015 23.46 23.18 23.18 23.18 32,000 -0.21(-0.90%)
May 21, 2015 23.18 23.47 23.18 23.39 81,758 +0.30(+1.30%)
May 20, 2015 23.21 23.26 23.04 23.09 64,923 -0.20(-0.86%)
May 19, 2015 23.43 23.43 23.19 23.29 77,576 -0.34(-1.44%)
May 18, 2015 23.67 23.79 23.58 23.63 94,866 +0.16(+0.68%)
May 15, 2015 23.61 23.61 23.30 23.47 85,496 -0.15(-0.64%)
May 14, 2015 23.42 23.64 23.27 23.62 100,986 +0.41(+1.77%)
May 13, 2015 23.10 23.27 22.92 23.21 115,252 +0.14(+0.61%)
May 12, 2015 22.92 23.36 22.92 23.07 112,953 -0.02(-0.11%)
May 11, 2015 23.20 23.20 23.03 23.09 32,831 -0.25(-1.05%)
May 08, 2015 23.17 23.35 23.04 23.34 45,050 +0.16(+0.69%)
May 07, 2015 23.36 23.37 23.13 23.18 34,193 -0.30(-1.28%)
May 06, 2015 23.33 23.67 23.29 23.48 85,041 +0.23(+0.99%)
May 05, 2015 23.01 23.29 22.86 23.25 72,984 +0.03(+0.13%)
May 04, 2015 23.15 23.34 23.15 23.22 40,454 -0.14(-0.60%)
May 01, 2015 23.43 23.51 23.22 23.36 56,497 -0.16(-0.68%)
Apr 30, 2015 23.69 23.70 23.43 23.52 47,391 -0.16(-0.68%)
Apr 29, 2015 23.61 23.70 23.54 23.68 38,533 +0.18(+0.77%)
Apr 28, 2015 23.53 23.59 23.36 23.50 45,179 +0.00(+0.00%)
Apr 27, 2015 23.66 23.81 23.46 23.50 79,528 -0.34(-1.43%)
Apr 24, 2015 24.15 24.15 23.79 23.84 75,458 -0.41(-1.69%)
Apr 23, 2015 24.49 24.66 24.23 24.25 29,093 -0.19(-0.78%)
Apr 22, 2015 24.35 24.46 24.18 24.44 25,444 -0.04(-0.16%)
Apr 21, 2015 24.53 24.53 24.33 24.48 43,281 -0.20(-0.81%)
Apr 20, 2015 24.73 24.83 24.58 24.68 19,813 -0.13(-0.52%)
Apr 17, 2015 24.59 24.88 24.59 24.81 50,913 +0.20(+0.81%)
Apr 16, 2015 24.67 24.70 24.45 24.61 29,122 +0.02(+0.08%)
Apr 15, 2015 24.43 24.78 24.43 24.59 22,794 +0.11(+0.45%)
Apr 14, 2015 24.41 24.60 24.37 24.48 14,620 +0.16(+0.66%)
Apr 13, 2015 24.65 24.68 24.31 24.32 45,513 -0.43(-1.74%)
Apr 10, 2015 24.86 24.90 24.63 24.75 24,954 -0.09(-0.36%)
Apr 09, 2015 24.86 24.88 24.65 24.84 44,103 -0.05(-0.20%)
Apr 08, 2015 25.17 25.17 24.77 24.89 29,628 -0.25(-0.99%)
Apr 07, 2015 25.22 25.22 25.08 25.14 11,702 -0.11(-0.44%)
Apr 06, 2015 25.37 25.37 25.19 25.25 38,832 -0.12(-0.47%)
Apr 02, 2015 24.94 25.37 25.37 25.37 49,900 +0.32(+1.28%)
Apr 01, 2015 24.75 25.14 24.65 25.05 47,641 +0.31(+1.25%)
Mar 31, 2015 25.83 26.10 24.70 24.74 155,286 -1.17(-4.52%)
Mar 30, 2015 25.72 25.91 25.67 25.91 24,201 +0.27(+1.05%)
Mar 27, 2015 25.60 25.70 25.55 25.64 24,258 -0.01(-0.04%)
Mar 26, 2015 25.83 26.00 25.57 25.65 42,603 -0.22(-0.85%)
Mar 25, 2015 25.83 25.92 25.72 25.87 59,571 +0.03(+0.12%)
Mar 24, 2015 25.58 25.87 25.55 25.84 44,554 +0.23(+0.89%)
Mar 23, 2015 25.57 25.65 25.45 25.61 56,079 +0.34(+1.35%)
Mar 20, 2015 24.76 25.42 24.76 25.27 103,594 +0.60(+2.43%)
Mar 19, 2015 24.67 24.69 24.45 24.67 45,335 -0.07(-0.28%)
Mar 18, 2015 24.60 24.75 24.23 24.74 59,003 +0.28(+1.14%)
Mar 17, 2015 24.88 24.92 24.43 24.46 75,036 -0.50(-2.00%)
Mar 16, 2015 25.01 25.10 24.72 24.96 41,659 -0.04(-0.16%)
Mar 13, 2015 25.46 25.46 25.00 25.00 64,864 -0.54(-2.11%)
Mar 12, 2015 25.66 25.66 25.39 25.54 25,331 -0.14(-0.55%)
Mar 11, 2015 25.71 25.79 25.55 25.68 55,484 +0.19(+0.75%)
Mar 10, 2015 25.50 25.70 25.22 25.49 44,738 -0.08(-0.31%)
Mar 09, 2015 25.65 25.69 25.49 25.57 28,106 +0.20(+0.79%)
Mar 06, 2015 25.45 25.45 25.23 25.37 63,178 -0.25(-0.98%)
Mar 05, 2015 25.67 25.80 25.51 25.62 60,326 +0.01(+0.04%)
Mar 04, 2015 25.64 25.64 25.43 25.61 64,696 -0.11(-0.43%)
Mar 03, 2015 25.66 25.78 25.35 25.72 102,522 +0.14(+0.55%)
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.