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 (%)
May 31, 2018 18.12 18.19 18.00 18.03 74,725 +0.05(+0.28%)
May 30, 2018 18.09 18.09 17.88 17.98 261,475 -0.22(-1.21%)
May 29, 2018 18.41 18.42 18.10 18.20 68,238 -0.25(-1.36%)
May 25, 2018 18.45 18.45 18.45 0 +0.11(+0.60%)
May 24, 2018 18.54 18.60 18.31 18.34 164,547 -0.13(-0.70%)
May 23, 2018 18.33 18.50 18.33 18.47 90,306 +0.11(+0.60%)
May 22, 2018 18.36 18.42 18.33 18.36 82,474 +0.08(+0.44%)
May 21, 2018 18.35 18.35 18.21 18.28 133,703 +0.07(+0.38%)
May 18, 2018 18.13 18.27 18.08 18.21 113,928 +0.22(+1.22%)
May 17, 2018 18.23 18.23 17.96 17.99 73,229 -0.12(-0.66%)
May 16, 2018 18.24 18.30 18.10 18.11 90,632 -0.12(-0.66%)
May 15, 2018 18.14 18.24 18.05 18.23 52,782 +0.16(+0.91%)
May 14, 2018 18.04 18.11 17.97 18.07 52,607 +0.01(+0.03%)
May 11, 2018 18.12 18.15 18.03 18.06 90,342 -0.12(-0.66%)
May 10, 2018 18.28 18.42 18.16 18.18 160,400 -0.10(-0.55%)
May 09, 2018 18.29 18.35 18.25 18.28 37,229 -0.04(-0.22%)
May 08, 2018 18.24 18.32 18.20 18.32 79,424 +0.17(+0.94%)
May 07, 2018 18.29 18.30 18.15 18.15 84,600 -0.27(-1.46%)
May 04, 2018 18.44 18.48 18.38 18.42 64,534 -0.06(-0.33%)
May 03, 2018 18.38 18.50 18.34 18.48 118,567 +0.10(+0.54%)
May 02, 2018 18.40 18.40 18.32 18.38 36,486 +0.00(+0.00%)
May 01, 2018 18.25 18.39 18.25 18.38 88,697 +0.19(+1.04%)
Apr 30, 2018 18.21 18.30 18.11 18.19 108,646 +0.07(+0.39%)
Apr 27, 2018 18.00 18.12 17.96 18.12 80,334 +0.16(+0.89%)
Apr 26, 2018 17.97 17.98 17.87 17.96 38,825 +0.01(+0.06%)
Apr 25, 2018 17.81 17.99 17.81 17.95 131,588 +0.21(+1.21%)
Apr 24, 2018 17.58 17.75 17.55 17.74 55,160 +0.12(+0.66%)
Apr 23, 2018 17.55 17.65 17.54 17.62 66,213 +0.06(+0.34%)
Apr 20, 2018 17.67 17.70 17.54 17.56 89,853 -0.22(-1.23%)
Apr 19, 2018 17.83 17.83 17.73 17.78 50,061 +0.00(+0.00%)
Apr 18, 2018 17.78 17.83 17.73 17.78 38,588 +0.08(+0.45%)
Apr 17, 2018 17.77 17.80 17.66 17.70 97,471 -0.06(-0.34%)
Apr 16, 2018 17.89 17.94 17.74 17.76 83,068 -0.12(-0.67%)
Apr 13, 2018 18.02 18.02 17.87 17.88 84,902 -0.18(-1.00%)
Apr 12, 2018 17.90 18.07 17.90 18.06 57,651 +0.09(+0.51%)
Apr 11, 2018 18.09 18.09 17.93 17.97 82,367 -0.13(-0.73%)
Apr 10, 2018 18.11 18.18 18.02 18.10 91,703 -0.04(-0.22%)
Apr 09, 2018 18.09 18.21 18.05 18.14 171,630 +0.11(+0.63%)
Apr 06, 2018 17.96 18.08 17.93 18.03 64,174 -0.05(-0.30%)
Apr 05, 2018 17.81 18.10 17.81 18.08 172,296 +0.42(+2.38%)
Apr 04, 2018 17.61 17.87 17.50 17.66 76,081 -0.34(-1.86%)
Apr 03, 2018 18.04 18.15 17.96 18.00 91,253 +0.04(+0.20%)
Apr 02, 2018 18.05 18.16 17.96 17.96 122,906 +0.00(+0.00%)
Mar 29, 2018 17.96 17.96 17.96 0 +0.64(+3.70%)
Mar 28, 2018 17.33 17.35 17.26 17.32 29,524 -0.02(-0.12%)
Mar 27, 2018 17.44 17.44 17.29 17.34 28,985 -0.03(-0.17%)
Mar 26, 2018 17.51 17.55 17.34 17.37 47,535 -0.07(-0.40%)
Mar 23, 2018 17.30 17.48 17.12 17.44 80,150 +0.02(+0.11%)
Mar 22, 2018 17.40 17.43 17.34 17.42 25,265 +0.08(+0.46%)
Mar 21, 2018 17.40 17.40 17.31 17.34 48,978 -0.02(-0.12%)
Mar 20, 2018 17.37 17.43 17.30 17.36 65,915 -0.05(-0.29%)
Mar 19, 2018 17.56 17.56 17.37 17.41 116,773 -0.28(-1.58%)
Mar 16, 2018 17.81 17.81 17.69 17.69 85,595 -0.17(-0.95%)
Mar 15, 2018 17.98 17.98 17.81 17.86 40,335 -0.10(-0.56%)
Mar 14, 2018 18.08 18.13 17.93 17.96 43,930 -0.09(-0.50%)
Mar 13, 2018 18.05 18.17 18.04 18.05 60,765 +0.06(+0.33%)
Mar 12, 2018 17.86 17.99 17.86 17.99 117,626 +0.02(+0.11%)
Mar 09, 2018 18.00 18.05 17.94 17.97 62,810 -0.13(-0.72%)
Mar 08, 2018 17.86 18.11 17.86 18.10 276,813 +0.25(+1.40%)
Mar 07, 2018 17.91 17.85 51,130 -0.03(-0.20%)
Mar 06, 2018 17.81 17.89 17.79 17.88 48,697 +0.02(+0.14%)
Mar 05, 2018 17.82 17.87 17.73 17.86 83,087 +0.10(+0.56%)
Mar 02, 2018 17.81 17.84 17.69 17.76 108,162 -0.08(-0.45%)
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.