Teucrium Corn (NY: CORN )

21.48 USD +0.20 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.10 15.16 15.03 15.15 80,005 -0.01(-0.07%)
Oct 30, 2019 15.08 15.19 15.08 15.16 52,787 +0.09(+0.60%)
Oct 29, 2019 15.03 15.14 14.98 15.07 31,197 +0.04(+0.27%)
Oct 28, 2019 15.11 15.14 15.03 15.03 130,044 -0.15(-0.99%)
Oct 25, 2019 15.17 15.25 15.12 15.18 26,000 +0.01(+0.07%)
Oct 24, 2019 15.12 15.27 15.12 15.17 39,638 -0.08(-0.52%)
Oct 23, 2019 15.22 15.25 15.15 15.25 42,753 +0.01(+0.07%)
Oct 22, 2019 15.35 15.35 15.18 15.24 33,646 +0.03(+0.20%)
Oct 21, 2019 15.31 15.35 15.21 15.21 26,510 -0.09(-0.59%)
Oct 18, 2019 15.32 15.37 15.29 15.30 35,300 -0.09(-0.58%)
Oct 17, 2019 15.35 15.45 15.35 15.39 36,278 +0.09(+0.59%)
Oct 16, 2019 15.32 15.33 15.21 15.30 31,792 -0.01(-0.07%)
Oct 15, 2019 15.35 15.39 15.30 15.31 32,203 -0.07(-0.46%)
Oct 14, 2019 15.40 15.45 15.35 15.38 51,162 -0.05(-0.32%)
Oct 11, 2019 15.11 15.45 15.11 15.43 123,000 +0.47(+3.14%)
Oct 10, 2019 15.37 15.37 14.94 14.96 212,389 -0.39(-2.54%)
Oct 09, 2019 15.45 15.45 15.32 15.35 206,864 -0.03(-0.20%)
Oct 08, 2019 15.13 15.41 15.12 15.38 101,521 +0.23(+1.52%)
Oct 07, 2019 15.30 15.30 15.10 15.15 34,473 +0.05(+0.33%)
Oct 04, 2019 15.21 15.21 15.07 15.10 31,400 -0.07(-0.46%)
Oct 03, 2019 15.10 15.21 15.10 15.17 51,427 +0.03(+0.20%)
Oct 02, 2019 15.27 15.29 15.11 15.14 56,448 -0.16(-1.05%)
Oct 01, 2019 15.18 15.34 15.15 15.30 129,343 +0.12(+0.79%)
Sep 30, 2019 14.76 15.21 14.76 15.18 152,721 +0.39(+2.64%)
Sep 27, 2019 14.78 14.82 14.75 14.79 52,300 +0.00(+0.00%)
Sep 26, 2019 14.83 14.83 14.71 14.79 42,741 -0.04(-0.27%)
Sep 25, 2019 14.89 14.91 14.77 14.83 23,301 -0.03(-0.20%)
Sep 24, 2019 14.72 14.90 14.72 14.86 67,974 +0.10(+0.68%)
Sep 23, 2019 14.79 14.85 14.76 14.76 44,631 +0.03(+0.20%)
Sep 20, 2019 14.79 14.87 14.72 14.73 40,500 -0.08(-0.54%)
Sep 19, 2019 14.79 14.86 14.76 14.81 55,291 +0.02(+0.14%)
Sep 18, 2019 14.67 14.83 14.67 14.79 30,446 +0.08(+0.54%)
Sep 17, 2019 14.85 14.86 14.68 14.71 97,192 -0.28(-1.87%)
Sep 16, 2019 14.86 15.00 14.82 14.99 106,948 +0.20(+1.35%)
Sep 13, 2019 14.81 14.89 14.72 14.79 132,500 +0.02(+0.14%)
Sep 12, 2019 14.55 14.78 14.30 14.77 306,578 +0.26(+1.79%)
Sep 11, 2019 14.61 14.61 14.41 14.51 125,974 -0.10(-0.68%)
Sep 10, 2019 14.40 14.61 14.40 14.61 75,518 +0.31(+2.17%)
Sep 09, 2019 14.33 14.39 14.25 14.30 76,073 -0.02(-0.14%)
Sep 06, 2019 14.46 14.46 14.28 14.32 94,500 -0.15(-1.04%)
Sep 05, 2019 14.56 14.58 14.47 14.47 44,647 +0.04(+0.28%)
Sep 04, 2019 14.51 14.53 14.38 14.43 136,486 -0.08(-0.55%)
Sep 03, 2019 14.85 14.85 14.50 14.51 99,094 -0.24(-1.63%)
Aug 30, 2019 14.90 14.92 14.75 14.75 60,000 -0.04(-0.30%)
Aug 29, 2019 14.83 14.96 14.78 14.79 66,421 -0.01(-0.03%)
Aug 28, 2019 14.65 14.84 14.60 14.80 66,570 +0.16(+1.09%)
Aug 27, 2019 14.77 14.78 14.64 14.64 46,561 -0.11(-0.75%)
Aug 26, 2019 14.91 14.91 14.70 14.75 49,424 +0.05(+0.34%)
Aug 23, 2019 14.72 14.77 14.65 14.70 91,700 -0.11(-0.74%)
Aug 22, 2019 14.89 14.94 14.77 14.81 59,989 -0.02(-0.13%)
Aug 21, 2019 14.79 14.87 14.71 14.83 80,587 +0.03(+0.20%)
Aug 20, 2019 15.10 15.10 14.76 14.80 105,487 -0.12(-0.80%)
Aug 19, 2019 14.95 15.01 14.88 14.92 94,088 -0.18(-1.19%)
Aug 16, 2019 14.81 15.11 14.81 15.10 115,200 +0.28(+1.89%)
Aug 15, 2019 14.85 14.93 14.78 14.82 125,910 +0.00(+0.00%)
Aug 14, 2019 15.10 15.13 14.80 14.82 198,711 -0.20(-1.33%)
Aug 13, 2019 15.06 15.32 15.00 15.02 306,261 -0.22(-1.44%)
Aug 12, 2019 16.01 16.01 15.14 15.24 448,350 -0.90(-5.58%)
Aug 09, 2019 16.22 16.30 16.06 16.14 113,000 +0.00(+0.00%)
Aug 08, 2019 16.05 16.16 16.04 16.14 151,261 +0.10(+0.62%)
Aug 07, 2019 15.91 16.04 15.82 16.04 55,829 +0.13(+0.82%)
Aug 06, 2019 16.01 16.01 15.88 15.91 40,148 -0.15(-0.93%)
Aug 05, 2019 15.66 16.08 15.62 16.06 158,146 +0.18(+1.13%)
Aug 02, 2019 15.74 15.90 15.74 15.88 70,600 +0.21(+1.34%)
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.