Teucrium Corn (NY: CORN )

20.12 USD -0.33 (-1.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.83 26.10 24.70 24.74 155,286 -1.17(-4.52%)
Mar 30, 2015 25.72 25.91 25.67 25.91 24,201 +0.27(+1.05%)
Mar 27, 2015 25.60 25.70 25.55 25.64 24,258 -0.01(-0.04%)
Mar 26, 2015 25.83 26.00 25.57 25.65 42,603 -0.22(-0.85%)
Mar 25, 2015 25.83 25.92 25.72 25.87 59,571 +0.03(+0.12%)
Mar 24, 2015 25.58 25.87 25.55 25.84 44,554 +0.23(+0.89%)
Mar 23, 2015 25.57 25.65 25.45 25.61 56,079 +0.34(+1.35%)
Mar 20, 2015 24.76 25.42 24.76 25.27 103,594 +0.60(+2.43%)
Mar 19, 2015 24.67 24.69 24.45 24.67 45,335 -0.07(-0.28%)
Mar 18, 2015 24.60 24.75 24.23 24.74 59,003 +0.28(+1.14%)
Mar 17, 2015 24.88 24.92 24.43 24.46 75,036 -0.50(-2.00%)
Mar 16, 2015 25.01 25.10 24.72 24.96 41,659 -0.04(-0.16%)
Mar 13, 2015 25.46 25.46 25.00 25.00 64,864 -0.54(-2.11%)
Mar 12, 2015 25.66 25.66 25.39 25.54 25,331 -0.14(-0.55%)
Mar 11, 2015 25.71 25.79 25.55 25.68 55,484 +0.19(+0.75%)
Mar 10, 2015 25.50 25.70 25.22 25.49 44,738 -0.08(-0.31%)
Mar 09, 2015 25.65 25.69 25.49 25.57 28,106 +0.20(+0.79%)
Mar 06, 2015 25.45 25.45 25.23 25.37 63,178 -0.25(-0.98%)
Mar 05, 2015 25.67 25.80 25.51 25.62 60,326 +0.01(+0.04%)
Mar 04, 2015 25.64 25.64 25.43 25.61 64,696 -0.11(-0.43%)
Mar 03, 2015 25.66 25.78 25.35 25.72 102,522 +0.14(+0.55%)
Mar 02, 2015 25.75 25.95 25.50 25.58 16,116 -0.22(-0.85%)
Feb 27, 2015 25.60 26.06 25.43 25.80 64,020 +0.20(+0.78%)
Feb 26, 2015 25.40 25.72 25.38 25.60 45,769 +0.27(+1.07%)
Feb 25, 2015 25.39 25.39 25.06 25.33 87,511 -0.06(-0.24%)
Feb 24, 2015 25.55 25.94 25.37 25.39 60,014 -0.05(-0.20%)
Feb 23, 2015 25.81 25.90 25.41 25.44 78,481 -0.43(-1.66%)
Feb 20, 2015 26.08 26.09 25.77 25.87 34,854 -0.27(-1.03%)
Feb 19, 2015 25.72 26.20 25.72 26.14 27,072 +0.36(+1.40%)
Feb 18, 2015 25.99 26.09 25.74 25.78 41,019 -0.37(-1.41%)
Feb 17, 2015 26.05 26.20 25.87 26.15 79,306 +0.13(+0.50%)
Feb 13, 2015 25.72 26.02 26.02 26.02 67,600 +0.33(+1.28%)
Feb 12, 2015 25.85 25.92 25.61 25.69 58,984 -0.16(-0.64%)
Feb 11, 2015 25.91 26.11 25.80 25.86 87,344 -0.19(-0.71%)
Feb 10, 2015 26.12 26.21 25.83 26.04 84,921 -0.21(-0.80%)
Feb 09, 2015 25.84 26.30 25.84 26.25 106,020 +0.34(+1.31%)
Feb 06, 2015 25.92 25.94 25.58 25.91 50,724 +0.07(+0.27%)
Feb 05, 2015 25.83 25.98 25.67 25.84 168,966 +0.09(+0.35%)
Feb 04, 2015 25.75 25.84 25.54 25.75 65,731 -0.05(-0.19%)
Feb 03, 2015 25.20 26.00 25.12 25.80 81,880 +0.85(+3.41%)
Feb 02, 2015 25.01 25.39 24.86 24.95 91,312 -0.03(-0.12%)
Jan 30, 2015 24.92 25.00 24.67 24.98 73,925 -0.16(-0.64%)
Jan 29, 2015 25.02 25.17 24.84 25.14 100,201 -0.05(-0.20%)
Jan 28, 2015 25.60 25.68 25.14 25.19 141,529 -0.43(-1.68%)
Jan 27, 2015 25.87 25.91 25.59 25.62 78,749 -0.21(-0.81%)
Jan 26, 2015 25.85 26.00 25.74 25.83 60,492 -0.17(-0.65%)
Jan 23, 2015 25.77 26.09 25.73 26.00 56,518 +0.16(+0.62%)
Jan 22, 2015 26.10 26.10 25.73 25.84 99,079 -0.14(-0.54%)
Jan 21, 2015 26.03 26.13 25.90 25.98 112,000 -0.12(-0.46%)
Jan 20, 2015 25.70 26.17 25.64 26.10 136,158 +0.23(+0.89%)
Jan 16, 2015 25.55 25.98 25.51 25.87 90,076 +0.36(+1.41%)
Jan 15, 2015 25.88 25.91 25.28 25.51 107,823 -0.11(-0.43%)
Jan 14, 2015 25.52 26.37 25.26 25.62 209,153 -0.24(-0.93%)
Jan 13, 2015 27.11 27.11 25.76 25.86 293,394 -0.97(-3.62%)
Jan 12, 2015 26.49 27.11 25.99 26.83 174,011 +0.18(+0.68%)
Jan 09, 2015 26.49 26.75 26.42 26.65 130,350 +0.27(+1.02%)
Jan 08, 2015 26.50 26.56 26.32 26.38 84,502 -0.14(-0.53%)
Jan 07, 2015 27.01 27.05 26.50 26.52 112,441 -0.53(-1.96%)
Jan 06, 2015 27.20 27.32 26.89 27.05 155,428 -0.07(-0.26%)
Jan 05, 2015 26.85 27.16 26.85 27.12 115,122 +0.64(+2.42%)
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.