Teucrium Corn (NY: CORN )

20.53 USD +0.21 (+1.01%)
Streaming Delayed Price Updated: 11:00 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.74 17.90 17.68 17.71 141,532 -0.03(-0.17%)
Aug 30, 2016 18.00 18.00 17.71 17.74 216,135 -0.27(-1.50%)
Aug 29, 2016 18.17 18.17 17.95 18.01 347,421 -0.21(-1.15%)
Aug 26, 2016 18.58 18.65 18.18 18.22 137,459 -0.34(-1.83%)
Aug 25, 2016 18.75 18.75 18.51 18.56 64,435 -0.21(-1.12%)
Aug 24, 2016 18.73 18.92 18.70 18.77 61,601 -0.07(-0.37%)
Aug 23, 2016 18.95 18.95 18.70 18.84 132,879 -0.28(-1.46%)
Aug 22, 2016 19.02 19.15 18.94 19.12 142,749 -0.05(-0.26%)
Aug 19, 2016 19.02 19.17 18.97 19.17 307,670 +0.03(+0.16%)
Aug 18, 2016 18.92 19.14 18.78 19.14 232,667 +0.20(+1.06%)
Aug 17, 2016 18.85 18.95 18.80 18.94 98,153 +0.12(+0.64%)
Aug 16, 2016 18.90 18.90 18.69 18.82 185,365 -0.04(-0.21%)
Aug 15, 2016 19.00 19.00 18.70 18.86 160,635 +0.17(+0.91%)
Aug 12, 2016 18.55 18.69 18.11 18.69 332,012 +0.08(+0.43%)
Aug 11, 2016 18.63 18.66 18.55 18.61 29,172 -0.02(-0.11%)
Aug 10, 2016 18.63 18.75 18.58 18.63 80,158 -0.01(-0.05%)
Aug 09, 2016 18.62 18.70 18.58 18.64 92,117 -0.08(-0.43%)
Aug 08, 2016 18.72 18.80 18.52 18.72 76,062 +0.08(+0.43%)
Aug 05, 2016 18.57 18.70 18.46 18.64 93,493 +0.12(+0.65%)
Aug 04, 2016 18.72 18.80 18.51 18.52 292,506 -0.23(-1.23%)
Aug 03, 2016 18.70 18.85 18.60 18.75 66,583 +0.11(+0.59%)
Aug 02, 2016 18.61 18.68 18.35 18.64 117,177 +0.05(+0.27%)
Aug 01, 2016 18.83 18.83 18.55 18.59 130,904 -0.35(-1.85%)
Jul 29, 2016 18.72 18.96 18.71 18.94 64,903 +0.17(+0.91%)
Jul 28, 2016 18.90 18.93 18.65 18.77 84,600 -0.17(-0.90%)
Jul 27, 2016 19.00 19.09 18.80 18.94 68,877 +0.11(+0.58%)
Jul 26, 2016 18.85 19.03 18.77 18.83 65,227 -0.12(-0.63%)
Jul 25, 2016 19.03 19.03 18.74 18.95 102,858 -0.08(-0.42%)
Jul 22, 2016 18.80 19.05 18.57 19.03 157,318 +0.11(+0.58%)
Jul 21, 2016 19.06 19.13 18.88 18.92 311,017 -0.15(-0.79%)
Jul 20, 2016 19.33 19.49 18.96 19.07 321,978 -0.27(-1.40%)
Jul 19, 2016 19.62 19.62 19.27 19.34 189,651 -0.67(-3.35%)
Jul 18, 2016 19.75 20.01 19.52 20.01 338,724 +0.30(+1.52%)
Jul 15, 2016 20.06 20.06 19.65 19.71 132,927 -0.24(-1.20%)
Jul 14, 2016 20.67 20.67 19.92 19.95 181,417 -0.36(-1.77%)
Jul 13, 2016 20.22 20.50 20.20 20.31 166,448 +0.48(+2.42%)
Jul 12, 2016 19.50 19.87 19.32 19.83 168,532 +0.17(+0.87%)
Jul 11, 2016 20.17 20.17 19.39 19.66 259,379 -0.28(-1.41%)
Jul 08, 2016 19.60 19.95 19.30 19.94 219,370 +0.64(+3.32%)
Jul 07, 2016 19.81 19.86 19.23 19.30 576,541 -0.05(-0.26%)
Jul 06, 2016 19.42 19.44 19.15 19.35 142,386 -0.35(-1.78%)
Jul 05, 2016 20.14 20.14 19.26 19.70 173,139 -0.45(-2.23%)
Jul 01, 2016 20.30 20.15 20.15 20.15 129,100 -0.35(-1.71%)
Jun 30, 2016 20.81 20.81 20.04 20.50 242,766 -0.28(-1.34%)
Jun 29, 2016 21.20 21.20 20.71 20.78 108,854 -0.49(-2.31%)
Jun 28, 2016 21.73 21.79 21.21 21.27 83,512 -0.09(-0.42%)
Jun 27, 2016 21.50 21.58 21.26 21.36 53,964 +0.03(+0.14%)
Jun 24, 2016 20.98 21.48 20.82 21.33 163,106 -0.15(-0.70%)
Jun 23, 2016 21.55 21.55 21.30 21.48 103,085 -0.19(-0.88%)
Jun 22, 2016 21.88 22.12 21.66 21.67 95,568 -0.29(-1.32%)
Jun 21, 2016 22.57 22.57 21.92 21.96 214,670 -0.92(-4.02%)
Jun 20, 2016 23.25 23.25 22.88 22.88 103,869 -0.72(-3.05%)
Jun 17, 2016 23.30 23.64 23.30 23.60 46,680 +0.57(+2.48%)
Jun 16, 2016 23.11 23.20 22.79 23.03 87,069 -0.13(-0.56%)
Jun 15, 2016 23.65 23.65 23.12 23.16 55,722 -0.38(-1.61%)
Jun 14, 2016 23.15 23.60 23.04 23.54 180,300 +0.25(+1.08%)
Jun 13, 2016 23.51 23.64 23.24 23.29 65,335 +0.35(+1.52%)
Jun 10, 2016 23.22 23.43 22.75 22.94 202,368 -0.17(-0.74%)
Jun 09, 2016 23.19 23.25 23.05 23.11 83,775 -0.15(-0.64%)
Jun 08, 2016 23.41 23.69 23.25 23.26 185,619 +0.03(+0.13%)
Jun 07, 2016 23.13 23.29 22.97 23.23 66,793 +0.08(+0.35%)
Jun 06, 2016 22.91 23.16 22.91 23.15 98,534 +0.39(+1.71%)
Jun 03, 2016 22.71 22.79 22.43 22.76 76,208 +0.21(+0.93%)
Jun 02, 2016 22.62 22.76 22.52 22.55 63,148 -0.06(-0.27%)
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.