Teucrium Corn (NY: CORN )

20.02 USD +0.35 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.20 16.20 16.20 0 +0.35(+2.21%)
Aug 30, 2018 15.95 15.95 15.82 15.85 49,175 -0.02(-0.13%)
Aug 29, 2018 15.93 15.93 15.82 15.87 36,112 +0.01(+0.06%)
Aug 28, 2018 16.07 16.09 15.85 15.86 55,529 -0.16(-1.00%)
Aug 27, 2018 16.00 16.13 15.90 16.02 320,292 -0.07(-0.44%)
Aug 24, 2018 16.06 16.15 16.03 16.09 50,400 +0.05(+0.31%)
Aug 23, 2018 16.20 16.23 16.03 16.04 85,683 -0.22(-1.35%)
Aug 22, 2018 16.47 16.47 16.23 16.26 64,163 -0.28(-1.69%)
Aug 21, 2018 16.52 16.67 16.48 16.54 29,798 -0.13(-0.76%)
Aug 20, 2018 16.70 16.70 16.55 16.67 30,294 -0.03(-0.20%)
Aug 17, 2018 16.74 16.80 16.63 16.70 48,300 -0.08(-0.48%)
Aug 16, 2018 16.72 16.83 16.72 16.78 38,443 +0.17(+1.02%)
Aug 15, 2018 16.52 16.69 16.52 16.61 36,396 -0.05(-0.30%)
Aug 14, 2018 16.44 16.66 16.41 16.66 37,545 +0.26(+1.59%)
Aug 13, 2018 16.28 16.41 16.24 16.40 32,933 -0.02(-0.12%)
Aug 10, 2018 16.85 16.91 16.41 16.42 338,500 -0.43(-2.55%)
Aug 09, 2018 16.96 16.99 16.78 16.85 53,757 -0.13(-0.77%)
Aug 08, 2018 17.00 17.08 16.95 16.98 64,667 +0.01(+0.06%)
Aug 07, 2018 17.03 17.04 16.91 16.97 49,959 -0.01(-0.06%)
Aug 06, 2018 16.98 17.03 16.95 16.98 33,643 +0.03(+0.18%)
Aug 03, 2018 16.82 17.00 16.79 16.95 70,500 +0.13(+0.77%)
Aug 02, 2018 16.83 17.00 16.77 16.82 43,166 +0.08(+0.48%)
Aug 01, 2018 16.96 17.01 16.67 16.74 50,538 -0.22(-1.30%)
Jul 31, 2018 16.91 17.07 16.81 16.96 79,040 +0.16(+0.95%)
Jul 30, 2018 16.72 16.89 16.72 16.80 57,639 +0.23(+1.39%)
Jul 27, 2018 16.52 16.64 16.52 16.57 34,800 +0.04(+0.24%)
Jul 26, 2018 16.68 16.73 16.51 16.53 183,049 +0.00(+0.00%)
Jul 25, 2018 16.33 16.53 16.33 16.53 86,570 +0.29(+1.79%)
Jul 24, 2018 16.26 16.37 16.20 16.24 49,504 -0.17(-1.04%)
Jul 23, 2018 16.39 16.47 16.33 16.41 41,118 +0.09(+0.55%)
Jul 20, 2018 16.24 16.33 16.13 16.32 81,774 +0.12(+0.74%)
Jul 19, 2018 16.07 16.22 16.02 16.20 82,118 +0.15(+0.93%)
Jul 18, 2018 16.12 16.12 15.99 16.05 41,915 +0.01(+0.06%)
Jul 17, 2018 15.99 16.10 15.94 16.04 97,151 +0.19(+1.19%)
Jul 16, 2018 15.78 15.96 15.78 15.85 23,838 +0.08(+0.51%)
Jul 13, 2018 15.85 15.89 15.70 15.77 56,520 -0.17(-1.07%)
Jul 12, 2018 15.80 16.13 15.66 15.94 124,055 +0.18(+1.14%)
Jul 11, 2018 15.92 15.97 15.73 15.76 117,341 -0.28(-1.71%)
Jul 10, 2018 16.20 16.20 15.88 16.04 214,906 -0.25(-1.56%)
Jul 09, 2018 16.37 16.37 16.14 16.29 59,716 -0.22(-1.33%)
Jul 06, 2018 16.19 16.55 16.19 16.51 82,554 +0.37(+2.26%)
Jul 05, 2018 16.21 16.38 16.14 16.14 44,367 -0.05(-0.28%)
Jul 03, 2018 16.19 16.19 16.19 0 +0.18(+1.12%)
Jul 02, 2018 16.38 16.38 15.96 16.01 122,240 -0.43(-2.62%)
Jun 29, 2018 16.63 16.44 86,343 +0.23(+1.42%)
Jun 28, 2018 16.48 16.48 16.20 16.21 42,048 -0.29(-1.76%)
Jun 27, 2018 16.59 16.70 16.47 16.50 80,077 -0.02(-0.12%)
Jun 26, 2018 16.57 16.61 16.35 16.52 60,980 +0.11(+0.67%)
Jun 25, 2018 16.58 16.68 16.40 16.41 101,426 -0.30(-1.80%)
Jun 22, 2018 16.72 16.80 16.63 16.71 33,104 -0.04(-0.24%)
Jun 21, 2018 16.66 16.81 16.63 16.75 80,901 +0.12(+0.72%)
Jun 20, 2018 16.66 16.73 16.38 16.63 101,045 +0.03(+0.18%)
Jun 19, 2018 16.73 16.01 16.60 399,439 -0.05(-0.30%)
Jun 18, 2018 16.77 16.79 16.62 16.65 103,636 -0.22(-1.30%)
Jun 15, 2018 16.95 16.95 16.87 155,200 -0.08(-0.47%)
Jun 14, 2018 17.21 17.23 16.92 16.95 203,383 -0.45(-2.59%)
Jun 13, 2018 17.39 17.50 17.31 17.40 319,708 -0.06(-0.34%)
Jun 12, 2018 17.18 17.55 17.17 17.46 316,883 +0.39(+2.28%)
Jun 11, 2018 17.41 17.44 17.06 17.07 206,161 -0.42(-2.40%)
Jun 08, 2018 17.42 17.53 17.39 17.49 78,327 +0.01(+0.06%)
Jun 07, 2018 17.64 17.64 17.37 17.48 96,037 -0.05(-0.29%)
Jun 06, 2018 17.51 17.53 73,986 -0.14(-0.79%)
Jun 05, 2018 17.65 17.70 17.58 17.67 138,634 +0.12(+0.68%)
Jun 04, 2018 17.82 17.82 17.55 17.55 288,438 -0.39(-2.17%)
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.