Skip to main content

Teucrium Corn (NY: CORN )

20.23 +0.69 (+3.53%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.04(-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%)
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.