Teucrium Corn (NY: CORN )

19.46 USD -0.13 (-0.66%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.56 17.73 17.56 17.61 154,518 +0.09(+0.51%)
Feb 27, 2018 17.49 17.54 17.48 17.52 65,069 +0.06(+0.34%)
Feb 26, 2018 17.45 17.51 17.41 17.46 66,497 +0.11(+0.63%)
Feb 23, 2018 17.40 17.40 17.31 17.35 55,434 +0.00(+0.00%)
Feb 22, 2018 17.30 17.37 17.26 17.35 27,011 +0.03(+0.17%)
Feb 21, 2018 17.35 17.39 17.28 17.32 19,763 +0.03(+0.17%)
Feb 20, 2018 17.41 17.48 17.28 17.29 75,281 -0.06(-0.35%)
Feb 16, 2018 17.35 17.35 17.35 0 -0.06(-0.34%)
Feb 15, 2018 17.35 17.41 17.29 17.41 123,646 +0.09(+0.52%)
Feb 14, 2018 17.29 17.40 17.26 17.32 54,516 +0.01(+0.06%)
Feb 13, 2018 17.38 17.41 17.31 17.31 83,453 -0.05(-0.29%)
Feb 12, 2018 17.28 17.36 17.27 17.36 79,497 +0.21(+1.22%)
Feb 09, 2018 17.21 17.30 17.13 17.15 152,861 -0.08(-0.46%)
Feb 08, 2018 17.25 17.37 17.23 17.23 71,554 -0.02(-0.12%)
Feb 07, 2018 17.25 17.30 17.15 17.25 82,055 +0.06(+0.35%)
Feb 06, 2018 16.99 17.23 16.99 17.19 110,614 +0.23(+1.39%)
Feb 05, 2018 17.05 17.10 16.94 16.96 102,144 -0.15(-0.91%)
Feb 02, 2018 17.13 17.18 17.08 17.11 40,293 -0.03(-0.18%)
Feb 01, 2018 17.14 17.18 17.03 17.14 32,839 -0.01(-0.06%)
Jan 31, 2018 17.15 17.18 17.09 17.15 47,053 +0.02(+0.12%)
Jan 30, 2018 17.08 17.15 17.08 17.13 78,730 +0.07(+0.41%)
Jan 29, 2018 17.07 17.10 17.01 17.06 112,808 +0.08(+0.47%)
Jan 26, 2018 16.96 17.01 16.91 16.98 31,729 +0.02(+0.12%)
Jan 25, 2018 17.00 17.04 16.92 16.96 60,608 +0.00(+0.00%)
Jan 24, 2018 16.90 17.00 16.86 16.96 67,020 +0.16(+0.95%)
Jan 23, 2018 16.76 16.80 16.70 16.80 23,605 +0.01(+0.06%)
Jan 22, 2018 16.90 16.92 16.78 16.79 50,399 -0.02(-0.12%)
Jan 19, 2018 16.83 16.88 16.78 16.81 26,418 +0.03(+0.18%)
Jan 18, 2018 16.81 16.84 16.75 16.78 32,651 -0.04(-0.24%)
Jan 17, 2018 16.69 16.85 16.66 16.82 62,247 +0.15(+0.90%)
Jan 16, 2018 16.58 16.67 16.54 16.67 62,925 +0.06(+0.36%)
Jan 12, 2018 16.61 16.61 16.61 0 -0.09(-0.54%)
Jan 11, 2018 16.62 16.74 16.62 16.70 107,793 +0.01(+0.06%)
Jan 10, 2018 16.67 16.71 16.64 16.69 63,279 +0.02(+0.12%)
Jan 09, 2018 16.63 16.69 16.63 16.67 33,740 +0.09(+0.54%)
Jan 08, 2018 16.73 16.73 16.57 16.58 95,286 -0.18(-1.05%)
Jan 05, 2018 16.73 16.78 16.73 16.76 27,839 -0.02(-0.15%)
Jan 04, 2018 16.86 16.86 16.74 16.78 25,559 -0.06(-0.36%)
Jan 03, 2018 16.90 16.90 16.81 16.84 166,855 -0.00(-0.03%)
Jan 02, 2018 16.75 16.89 16.75 16.84 65,878 +0.08(+0.47%)
Dec 29, 2017 16.77 16.77 16.77 0 -0.00(-0.02%)
Dec 28, 2017 16.83 16.84 16.72 16.77 30,235 -0.09(-0.54%)
Dec 27, 2017 16.79 16.90 16.79 16.86 38,411 +0.06(+0.36%)
Dec 26, 2017 16.76 16.84 16.75 16.80 39,469 -0.01(-0.06%)
Dec 22, 2017 16.73 16.81 16.73 16.81 37,629 +0.05(+0.30%)
Dec 21, 2017 16.70 16.80 16.68 16.76 86,604 +0.09(+0.54%)
Dec 20, 2017 16.61 16.73 16.60 16.67 26,780 +0.05(+0.30%)
Dec 19, 2017 16.59 16.65 16.58 16.62 26,921 +0.04(+0.24%)
Dec 18, 2017 16.59 16.63 16.57 16.58 58,077 +0.01(+0.06%)
Dec 15, 2017 16.65 16.73 16.57 16.57 102,805 -0.10(-0.60%)
Dec 14, 2017 16.67 16.73 16.64 16.67 44,177 -0.01(-0.06%)
Dec 13, 2017 16.62 16.73 16.62 16.68 321,029 +0.03(+0.18%)
Dec 12, 2017 16.67 16.85 16.62 16.65 68,876 -0.05(-0.30%)
Dec 11, 2017 16.78 16.78 16.67 16.70 46,118 -0.14(-0.83%)
Dec 08, 2017 16.87 16.89 16.82 16.84 22,273 +0.03(+0.18%)
Dec 07, 2017 16.79 16.83 16.77 16.81 31,384 -0.02(-0.12%)
Dec 06, 2017 16.98 16.98 16.79 16.83 41,109 -0.08(-0.47%)
Dec 05, 2017 16.90 17.04 16.86 16.91 31,182 +0.03(+0.18%)
Dec 04, 2017 17.15 17.15 16.84 16.88 47,336 -0.20(-1.17%)
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.