Teucrium Corn (NY: CORN )

21.57 USD -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.30 20.02 19.30 19.41 207,351 +0.19(+0.99%)
Feb 27, 2017 19.21 19.33 19.15 19.22 75,272 -0.13(-0.67%)
Feb 24, 2017 19.40 19.40 19.26 19.35 47,439 -0.06(-0.31%)
Feb 23, 2017 19.69 19.71 19.39 19.41 590,501 -0.27(-1.37%)
Feb 22, 2017 19.63 19.73 19.62 19.68 27,771 +0.06(+0.31%)
Feb 21, 2017 19.52 19.65 19.46 19.62 49,275 +0.07(+0.36%)
Feb 17, 2017 19.55 19.55 19.55 0 -0.24(-1.21%)
Feb 16, 2017 20.04 20.10 19.79 19.79 128,607 -0.25(-1.25%)
Feb 15, 2017 19.81 20.05 19.74 20.04 65,406 +0.19(+0.96%)
Feb 14, 2017 19.86 19.87 19.80 19.85 65,871 -0.03(-0.15%)
Feb 13, 2017 19.84 19.94 19.76 19.88 132,610 +0.03(+0.15%)
Feb 10, 2017 19.75 19.89 19.74 19.85 666,553 +0.24(+1.22%)
Feb 09, 2017 19.67 19.77 19.58 19.61 46,391 -0.04(-0.20%)
Feb 08, 2017 19.63 19.73 19.52 19.65 43,659 +0.06(+0.31%)
Feb 07, 2017 19.41 19.64 19.37 19.59 45,236 +0.22(+1.14%)
Feb 06, 2017 19.51 19.53 19.31 19.37 37,544 -0.05(-0.26%)
Feb 03, 2017 19.53 19.53 19.40 19.42 33,615 -0.07(-0.36%)
Feb 02, 2017 19.57 19.66 19.49 19.49 47,917 -0.05(-0.26%)
Feb 01, 2017 19.15 19.60 19.12 19.54 60,726 +0.40(+2.09%)
Jan 31, 2017 19.08 19.23 19.07 19.14 45,322 +0.07(+0.37%)
Jan 30, 2017 19.15 19.15 18.97 19.07 81,249 -0.22(-1.14%)
Jan 27, 2017 19.38 19.38 19.19 19.29 30,259 -0.08(-0.41%)
Jan 26, 2017 19.48 19.49 19.28 19.37 64,090 -0.12(-0.62%)
Jan 25, 2017 19.30 19.51 19.30 19.49 77,525 +0.12(+0.62%)
Jan 24, 2017 19.61 19.61 19.31 19.37 45,451 -0.28(-1.42%)
Jan 23, 2017 19.63 19.65 19.55 19.65 34,450 +0.00(+0.00%)
Jan 20, 2017 19.50 19.65 19.50 19.65 65,371 +0.17(+0.87%)
Jan 19, 2017 19.38 19.53 19.33 19.48 43,865 +0.05(+0.26%)
Jan 18, 2017 19.37 19.55 19.37 19.43 143,684 -0.02(-0.10%)
Jan 17, 2017 19.27 19.48 19.27 19.45 146,381 +0.31(+1.62%)
Jan 13, 2017 19.14 19.14 19.14 0 +0.03(+0.16%)
Jan 12, 2017 19.00 19.17 18.90 19.11 140,487 +0.05(+0.26%)
Jan 11, 2017 19.07 19.09 18.84 19.06 44,630 -0.06(-0.31%)
Jan 10, 2017 19.11 19.15 19.06 19.12 25,775 -0.07(-0.36%)
Jan 09, 2017 19.07 19.21 19.00 19.19 65,181 +0.07(+0.37%)
Jan 06, 2017 19.22 19.22 19.03 19.12 32,425 -0.10(-0.52%)
Jan 05, 2017 19.16 19.29 19.11 19.22 74,720 +0.05(+0.26%)
Jan 04, 2017 19.04 19.17 18.94 19.17 103,673 +0.24(+1.27%)
Jan 03, 2017 18.80 19.06 18.80 18.93 110,972 +0.22(+1.18%)
Dec 30, 2016 18.71 18.71 18.71 0 -0.01(-0.05%)
Dec 29, 2016 18.70 18.76 18.60 18.72 67,399 +0.07(+0.38%)
Dec 28, 2016 18.83 18.91 18.61 18.65 58,888 -0.29(-1.53%)
Dec 27, 2016 18.71 19.02 18.71 18.94 61,231 +0.37(+1.99%)
Dec 23, 2016 18.57 18.57 18.57 0 -0.06(-0.30%)
Dec 22, 2016 18.58 18.64 18.56 18.63 49,223 -0.01(-0.08%)
Dec 21, 2016 18.76 18.81 18.62 18.64 53,584 -0.14(-0.75%)
Dec 20, 2016 18.85 18.91 18.76 18.78 121,199 -0.16(-0.84%)
Dec 19, 2016 19.00 19.02 18.84 18.94 47,466 -0.19(-0.99%)
Dec 16, 2016 19.16 19.16 18.95 19.13 61,821 +0.07(+0.37%)
Dec 15, 2016 19.25 19.39 19.06 19.06 115,161 -0.26(-1.35%)
Dec 14, 2016 19.25 19.35 19.18 19.32 52,796 -0.01(-0.05%)
Dec 13, 2016 19.22 19.47 19.22 19.33 81,842 +0.07(+0.36%)
Dec 12, 2016 19.14 19.28 19.10 19.26 60,706 +0.09(+0.47%)
Dec 09, 2016 19.05 19.20 18.85 19.17 112,848 +0.18(+0.95%)
Dec 08, 2016 19.17 19.27 18.81 18.99 113,309 -0.19(-0.99%)
Dec 07, 2016 19.18 19.24 19.09 19.18 64,137 -0.05(-0.26%)
Dec 06, 2016 19.26 19.48 19.22 19.23 82,878 +0.03(+0.16%)
Dec 05, 2016 18.74 19.26 18.74 19.20 187,400 +0.55(+2.95%)
Dec 02, 2016 18.55 18.66 18.48 18.65 62,343 +0.20(+1.08%)
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.