Skip to main content

Teucrium Corn (NY: CORN )

20.18 +0.64 (+3.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.34 17.34 17.19 17.21 47,290 -0.14(-0.81%)
Oct 30, 2017 17.30 17.36 17.28 17.35 31,295 +0.01(+0.06%)
Oct 27, 2017 17.35 17.39 17.30 17.34 59,950 -0.07(-0.40%)
Oct 26, 2017 17.43 17.47 17.39 17.41 42,486 -0.05(-0.29%)
Oct 25, 2017 17.58 17.64 17.44 17.46 52,320 -0.06(-0.37%)
Oct 24, 2017 17.45 17.54 17.43 17.52 25,655 +0.05(+0.31%)
Oct 23, 2017 17.20 17.47 17.13 17.47 84,820 +0.28(+1.63%)
Oct 20, 2017 17.39 17.39 17.18 17.19 78,089 -0.15(-0.87%)
Oct 19, 2017 17.35 17.44 17.34 17.34 113,058 +0.01(+0.06%)
Oct 18, 2017 17.35 17.36 17.29 17.33 55,784 -0.07(-0.40%)
Oct 17, 2017 17.35 17.45 17.33 17.40 33,117 -0.04(-0.23%)
Oct 16, 2017 17.51 17.51 17.40 17.44 23,862 -0.07(-0.40%)
Oct 13, 2017 17.39 17.55 17.35 17.51 52,300 +0.15(+0.86%)
Oct 12, 2017 17.20 17.57 17.08 17.36 199,212 +0.16(+0.93%)
Oct 11, 2017 17.33 17.33 17.20 17.20 41,823 -0.14(-0.81%)
Oct 10, 2017 17.44 17.45 17.32 17.34 17,443 -0.05(-0.29%)
Oct 09, 2017 17.42 17.42 17.31 17.39 25,308 -0.02(-0.11%)
Oct 06, 2017 17.37 17.44 17.37 17.41 24,460 +0.04(+0.23%)
Oct 05, 2017 17.35 17.44 17.29 17.37 29,836 +0.07(+0.40%)
Oct 04, 2017 17.35 17.35 17.22 17.30 55,915 -0.06(-0.35%)
Oct 03, 2017 17.37 17.42 17.34 17.36 66,639 -0.11(-0.63%)
Oct 02, 2017 17.56 17.58 17.42 17.47 30,436 -0.17(-0.96%)
Sep 29, 2017 17.54 17.72 17.40 17.64 100,191 +0.16(+0.92%)
Sep 28, 2017 17.50 17.50 17.43 17.48 41,244 -0.07(-0.43%)
Sep 27, 2017 17.37 17.57 17.32 17.55 46,569 +0.09(+0.49%)
Sep 26, 2017 17.48 17.59 17.45 17.47 102,848 -0.05(-0.29%)
Sep 25, 2017 17.41 17.55 17.41 17.52 42,870 +0.04(+0.23%)
Sep 22, 2017 17.42 17.62 17.40 17.48 38,964 +0.11(+0.63%)
Sep 21, 2017 17.30 17.40 17.30 17.37 21,818 +0.00(+0.00%)
Sep 20, 2017 17.35 17.40 17.32 17.37 41,910 +0.09(+0.52%)
Sep 19, 2017 17.45 17.47 17.18 17.28 67,284 -0.13(-0.75%)
Sep 18, 2017 17.52 17.52 17.37 17.41 53,321 -0.16(-0.91%)
Sep 15, 2017 17.51 17.59 17.47 17.57 33,428 +0.03(+0.17%)
Sep 14, 2017 17.47 17.60 17.47 17.54 36,176 +0.11(+0.63%)
Sep 13, 2017 17.49 17.63 17.42 17.43 52,140 +0.03(+0.17%)
Sep 12, 2017 17.58 17.60 17.15 17.40 331,343 -0.27(-1.53%)
Sep 11, 2017 17.60 17.74 17.56 17.67 29,206 +0.01(+0.06%)
Sep 08, 2017 17.63 17.72 17.63 17.66 39,532 +0.06(+0.34%)
Sep 07, 2017 17.76 17.79 17.56 17.60 87,710 -0.24(-1.35%)
Sep 06, 2017 17.70 17.88 17.68 17.84 56,282 +0.13(+0.73%)
Sep 05, 2017 17.72 17.80 17.68 17.71 78,162 +0.15(+0.85%)
Sep 01, 2017 17.81 17.81 17.50 17.56 61,340 -0.13(-0.73%)
Aug 31, 2017 17.14 17.70 17.11 17.69 108,634 +0.56(+3.27%)
Aug 30, 2017 17.28 17.28 17.12 17.13 85,647 -0.18(-1.04%)
Aug 29, 2017 17.30 17.35 17.24 17.31 72,807 -0.10(-0.57%)
Aug 28, 2017 17.52 17.52 17.37 17.41 35,912 -0.07(-0.40%)
Aug 25, 2017 17.60 17.60 17.47 17.48 70,902 -0.15(-0.85%)
Aug 24, 2017 17.62 17.64 17.54 17.63 43,799 +0.03(+0.17%)
Aug 23, 2017 17.90 17.90 17.59 17.60 86,488 -0.18(-1.01%)
Aug 22, 2017 17.88 17.89 17.78 17.78 64,427 -0.09(-0.50%)
Aug 21, 2017 17.90 17.95 17.83 17.87 106,507 -0.12(-0.67%)
Aug 18, 2017 17.92 18.03 17.92 17.99 58,146 +0.07(+0.39%)
Aug 17, 2017 18.03 18.06 17.91 17.92 114,187 -0.14(-0.78%)
Aug 16, 2017 18.15 18.15 17.90 18.06 288,314 -0.10(-0.55%)
Aug 15, 2017 18.29 18.30 18.09 18.16 113,260 -0.30(-1.63%)
Aug 14, 2017 18.25 18.48 18.20 18.46 68,140 +0.04(+0.22%)
Aug 11, 2017 18.30 18.44 18.26 18.42 88,914 +0.10(+0.55%)
Aug 10, 2017 18.88 18.99 18.20 18.32 327,880 -0.52(-2.76%)
Aug 09, 2017 18.76 18.89 18.76 18.84 44,764 +0.05(+0.27%)
Aug 08, 2017 18.96 18.96 18.76 18.79 168,387 -0.10(-0.53%)
Aug 07, 2017 18.80 18.92 18.78 18.89 192,140 +0.18(+0.96%)
Aug 04, 2017 18.67 18.72 18.59 18.71 88,301 +0.12(+0.65%)
Aug 03, 2017 18.45 18.65 18.41 18.59 115,137 +0.00(+0.00%)
Aug 02, 2017 18.69 18.69 18.55 18.59 53,639 +0.09(+0.49%)
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.