Skip to main content

Teucrium Corn (NY: CORN )

20.18 +0.64 (+3.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.54 17.72 17.40 17.64 100,191 +0.16(+0.92%)
Sep 28, 2017 17.50 17.50 17.43 17.48 41,244 -0.07(-0.43%)
Sep 27, 2017 17.37 17.57 17.32 17.55 46,569 +0.09(+0.49%)
Sep 26, 2017 17.48 17.59 17.45 17.47 102,848 -0.05(-0.29%)
Sep 25, 2017 17.41 17.55 17.41 17.52 42,870 +0.04(+0.23%)
Sep 22, 2017 17.42 17.62 17.40 17.48 38,964 +0.11(+0.63%)
Sep 21, 2017 17.30 17.40 17.30 17.37 21,818 +0.00(+0.00%)
Sep 20, 2017 17.35 17.40 17.32 17.37 41,910 +0.09(+0.52%)
Sep 19, 2017 17.45 17.47 17.18 17.28 67,284 -0.13(-0.75%)
Sep 18, 2017 17.52 17.52 17.37 17.41 53,321 -0.16(-0.91%)
Sep 15, 2017 17.51 17.59 17.47 17.57 33,428 +0.03(+0.17%)
Sep 14, 2017 17.47 17.60 17.47 17.54 36,176 +0.11(+0.63%)
Sep 13, 2017 17.49 17.63 17.42 17.43 52,140 +0.03(+0.17%)
Sep 12, 2017 17.58 17.60 17.15 17.40 331,343 -0.27(-1.53%)
Sep 11, 2017 17.60 17.74 17.56 17.67 29,206 +0.01(+0.06%)
Sep 08, 2017 17.63 17.72 17.63 17.66 39,532 +0.06(+0.34%)
Sep 07, 2017 17.76 17.79 17.56 17.60 87,710 -0.24(-1.35%)
Sep 06, 2017 17.70 17.88 17.68 17.84 56,282 +0.13(+0.73%)
Sep 05, 2017 17.72 17.80 17.68 17.71 78,162 +0.15(+0.85%)
Sep 01, 2017 17.81 17.81 17.50 17.56 61,340 -0.13(-0.73%)
Aug 31, 2017 17.14 17.70 17.11 17.69 108,634 +0.56(+3.27%)
Aug 30, 2017 17.28 17.28 17.12 17.13 85,647 -0.18(-1.04%)
Aug 29, 2017 17.30 17.35 17.24 17.31 72,807 -0.10(-0.57%)
Aug 28, 2017 17.52 17.52 17.37 17.41 35,912 -0.07(-0.40%)
Aug 25, 2017 17.60 17.60 17.47 17.48 70,902 -0.15(-0.85%)
Aug 24, 2017 17.62 17.64 17.54 17.63 43,799 +0.03(+0.17%)
Aug 23, 2017 17.90 17.90 17.59 17.60 86,488 -0.18(-1.01%)
Aug 22, 2017 17.88 17.89 17.78 17.78 64,427 -0.09(-0.50%)
Aug 21, 2017 17.90 17.95 17.83 17.87 106,507 -0.12(-0.67%)
Aug 18, 2017 17.92 18.03 17.92 17.99 58,146 +0.07(+0.39%)
Aug 17, 2017 18.03 18.06 17.91 17.92 114,187 -0.14(-0.78%)
Aug 16, 2017 18.15 18.15 17.90 18.06 288,314 -0.10(-0.55%)
Aug 15, 2017 18.29 18.30 18.09 18.16 113,260 -0.30(-1.63%)
Aug 14, 2017 18.25 18.48 18.20 18.46 68,140 +0.04(+0.22%)
Aug 11, 2017 18.30 18.44 18.26 18.42 88,914 +0.10(+0.55%)
Aug 10, 2017 18.88 18.99 18.20 18.32 327,880 -0.52(-2.76%)
Aug 09, 2017 18.76 18.89 18.76 18.84 44,764 +0.05(+0.27%)
Aug 08, 2017 18.96 18.96 18.76 18.79 168,387 -0.10(-0.53%)
Aug 07, 2017 18.80 18.92 18.78 18.89 192,140 +0.18(+0.96%)
Aug 04, 2017 18.67 18.72 18.59 18.71 88,301 +0.12(+0.65%)
Aug 03, 2017 18.45 18.65 18.41 18.59 115,137 +0.00(+0.00%)
Aug 02, 2017 18.69 18.69 18.55 18.59 53,639 +0.09(+0.49%)
Aug 01, 2017 18.76 18.76 18.45 18.50 217,991 -0.38(-2.01%)
Jul 31, 2017 18.77 18.91 18.71 18.88 182,722 -0.14(-0.74%)
Jul 28, 2017 18.94 19.08 18.90 19.02 92,920 +0.12(+0.63%)
Jul 27, 2017 18.98 19.08 18.90 18.90 60,703 +0.04(+0.21%)
Jul 26, 2017 18.66 18.90 18.60 18.86 120,867 +0.14(+0.75%)
Jul 25, 2017 18.91 18.95 18.68 18.72 263,292 -0.32(-1.68%)
Jul 24, 2017 18.88 19.09 18.82 19.04 167,008 -0.16(-0.83%)
Jul 21, 2017 19.40 19.41 19.16 19.20 174,854 -0.42(-2.14%)
Jul 20, 2017 19.46 19.72 19.44 19.62 131,349 +0.32(+1.66%)
Jul 19, 2017 19.27 19.56 19.15 19.30 213,998 +0.24(+1.26%)
Jul 18, 2017 19.45 19.48 18.99 19.06 259,748 +0.07(+0.37%)
Jul 17, 2017 18.91 19.08 18.86 18.99 114,439 +0.02(+0.11%)
Jul 14, 2017 18.90 19.09 18.85 18.97 115,243 +0.23(+1.23%)
Jul 13, 2017 19.03 19.05 18.63 18.74 399,429 -0.59(-3.05%)
Jul 12, 2017 19.82 19.82 19.26 19.33 240,399 -0.66(-3.30%)
Jul 11, 2017 19.88 20.05 19.78 19.99 121,034 +0.00(+0.00%)
Jul 10, 2017 19.85 20.02 19.85 19.99 196,496 +0.43(+2.20%)
Jul 07, 2017 19.60 19.77 19.53 19.56 143,448 +0.03(+0.15%)
Jul 06, 2017 19.28 19.57 19.22 19.53 184,519 -0.06(-0.31%)
Jul 05, 2017 19.34 19.61 19.25 19.59 204,984 +0.26(+1.35%)
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.