Teucrium Corn (NY: CORN )

20.25 USD +0.01 (+0.07%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.36 23.39 23.03 23.14 83,425 -0.17(-0.73%)
Jul 30, 2015 23.13 23.31 22.81 23.31 82,763 +0.43(+1.88%)
Jul 29, 2015 23.08 23.26 22.87 22.88 87,374 -0.46(-1.97%)
Jul 28, 2015 23.25 23.37 23.02 23.34 67,570 +0.17(+0.73%)
Jul 27, 2015 23.71 23.76 23.16 23.17 129,240 -0.99(-4.10%)
Jul 24, 2015 24.53 24.54 24.14 24.16 126,576 -0.60(-2.42%)
Jul 23, 2015 24.78 24.86 24.57 24.76 66,046 -0.01(-0.04%)
Jul 22, 2015 24.72 25.01 24.55 24.77 59,609 -0.25(-1.00%)
Jul 21, 2015 24.84 25.20 24.82 25.02 166,268 +0.05(+0.20%)
Jul 20, 2015 25.31 25.48 24.93 24.97 197,254 -0.76(-2.95%)
Jul 17, 2015 26.00 26.07 25.67 25.73 102,339 -0.47(-1.79%)
Jul 16, 2015 26.74 26.74 26.18 26.20 61,290 -0.12(-0.46%)
Jul 15, 2015 26.16 26.44 25.87 26.32 179,577 +0.09(+0.34%)
Jul 14, 2015 26.85 26.85 26.21 26.23 117,237 -0.76(-2.80%)
Jul 13, 2015 26.60 27.00 26.45 26.99 125,332 +0.41(+1.52%)
Jul 10, 2015 26.57 26.80 26.07 26.58 129,819 +0.29(+1.10%)
Jul 09, 2015 26.23 26.57 26.20 26.29 86,734 +0.23(+0.88%)
Jul 08, 2015 25.91 26.28 25.91 26.06 152,727 +0.05(+0.19%)
Jul 07, 2015 25.88 26.04 25.60 26.01 96,485 -0.20(-0.76%)
Jul 06, 2015 25.76 26.28 25.60 26.21 118,349 +0.00(+0.00%)
Jul 02, 2015 25.80 26.21 26.21 26.21 234,400 +0.18(+0.69%)
Jul 01, 2015 25.74 26.05 25.43 26.03 197,811 +0.18(+0.70%)
Jun 30, 2015 24.36 25.92 24.31 25.85 243,867 +1.51(+6.20%)
Jun 29, 2015 24.73 24.76 24.34 24.34 151,076 -0.06(-0.25%)
Jun 26, 2015 24.61 24.80 24.21 24.40 222,740 +0.35(+1.46%)
Jun 25, 2015 23.55 24.08 23.55 24.05 125,286 +0.69(+2.95%)
Jun 24, 2015 23.30 23.64 23.30 23.36 59,310 -0.09(-0.38%)
Jun 23, 2015 23.01 23.49 23.01 23.45 99,515 +0.42(+1.82%)
Jun 22, 2015 22.72 23.08 22.54 23.03 127,265 +0.33(+1.45%)
Jun 19, 2015 22.79 22.81 22.60 22.70 57,573 -0.30(-1.30%)
Jun 18, 2015 23.04 23.15 22.97 23.00 32,406 -0.07(-0.30%)
Jun 17, 2015 22.95 23.10 22.87 23.07 81,391 +0.37(+1.63%)
Jun 16, 2015 22.58 22.74 22.38 22.70 218,503 +0.29(+1.29%)
Jun 15, 2015 22.63 22.63 22.41 22.41 84,149 -0.36(-1.58%)
Jun 12, 2015 22.88 22.98 22.73 22.77 52,122 -0.22(-0.96%)
Jun 11, 2015 22.96 23.16 22.87 22.99 58,152 -0.07(-0.30%)
Jun 10, 2015 23.50 23.55 23.02 23.06 50,155 -0.43(-1.83%)
Jun 09, 2015 23.32 23.63 23.32 23.49 80,723 +0.03(+0.13%)
Jun 08, 2015 23.31 23.50 23.30 23.46 29,531 +0.28(+1.21%)
Jun 05, 2015 23.26 23.53 23.14 23.18 45,155 -0.16(-0.69%)
Jun 04, 2015 23.08 23.39 23.01 23.34 48,859 +0.24(+1.04%)
Jun 03, 2015 22.99 23.30 22.96 23.10 54,737 +0.05(+0.22%)
Jun 02, 2015 22.78 23.07 22.76 23.05 60,232 +0.38(+1.68%)
Jun 01, 2015 22.62 22.72 22.44 22.67 41,557 +0.04(+0.18%)
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%)
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.