Teucrium Corn (NY: CORN )

20.01 USD -0.55 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.70 22.09 21.70 22.03 49,617 +0.28(+1.29%)
Nov 27, 2015 21.87 21.87 21.73 21.75 5,971 -0.24(-1.09%)
Nov 25, 2015 21.90 21.99 21.99 21.99 10,100 +0.10(+0.46%)
Nov 24, 2015 21.98 22.00 21.86 21.89 31,991 -0.13(-0.59%)
Nov 23, 2015 21.73 22.05 21.73 22.02 22,809 +0.11(+0.50%)
Nov 20, 2015 21.86 22.02 21.83 21.91 24,537 +0.04(+0.16%)
Nov 19, 2015 21.87 21.94 21.75 21.88 19,716 +0.11(+0.48%)
Nov 18, 2015 21.85 21.85 21.64 21.77 55,616 +0.00(+0.00%)
Nov 17, 2015 21.72 21.80 21.61 21.77 19,637 +0.05(+0.23%)
Nov 16, 2015 21.73 21.79 21.63 21.72 28,596 +0.03(+0.14%)
Nov 13, 2015 21.75 21.82 21.68 21.69 25,957 -0.18(-0.82%)
Nov 12, 2015 21.81 21.89 21.73 21.87 10,990 -0.04(-0.18%)
Nov 11, 2015 21.90 21.91 21.80 21.91 13,070 +0.01(+0.05%)
Nov 10, 2015 22.17 22.17 21.50 21.90 39,686 -0.37(-1.66%)
Nov 09, 2015 22.59 22.59 22.24 22.27 20,667 -0.31(-1.35%)
Nov 06, 2015 22.56 22.61 22.46 22.58 12,464 -0.02(-0.11%)
Nov 05, 2015 22.77 22.77 22.58 22.60 14,388 -0.30(-1.31%)
Nov 04, 2015 22.88 23.11 22.73 22.90 21,837 +0.02(+0.09%)
Nov 03, 2015 22.85 22.99 22.76 22.88 12,583 +0.16(+0.70%)
Nov 02, 2015 22.88 22.89 22.71 22.72 21,263 -0.36(-1.56%)
Oct 30, 2015 22.98 23.15 22.97 23.08 18,738 +0.11(+0.48%)
Oct 29, 2015 22.84 23.01 22.80 22.97 20,040 +0.18(+0.79%)
Oct 28, 2015 22.90 22.90 22.76 22.79 20,904 -0.20(-0.87%)
Oct 27, 2015 23.15 23.35 22.97 22.99 13,050 -0.20(-0.86%)
Oct 26, 2015 22.89 23.23 22.86 23.19 18,541 +0.29(+1.27%)
Oct 23, 2015 22.82 22.92 22.67 22.90 8,215 +0.05(+0.22%)
Oct 22, 2015 23.04 23.07 22.83 22.85 16,342 -0.09(-0.39%)
Oct 21, 2015 22.84 22.99 22.75 22.94 31,337 +0.04(+0.17%)
Oct 20, 2015 22.82 22.91 22.75 22.90 7,299 +0.21(+0.93%)
Oct 19, 2015 22.83 22.88 22.69 22.69 14,755 -0.24(-1.05%)
Oct 16, 2015 22.83 22.96 22.72 22.93 22,877 +0.06(+0.26%)
Oct 15, 2015 23.00 23.04 22.85 22.87 28,066 -0.18(-0.78%)
Oct 14, 2015 23.40 23.41 23.01 23.05 38,008 -0.25(-1.07%)
Oct 13, 2015 23.10 23.36 23.10 23.30 20,478 +0.17(+0.73%)
Oct 12, 2015 23.22 23.22 23.11 23.13 14,950 -0.08(-0.34%)
Oct 09, 2015 23.76 23.76 23.17 23.21 116,557 -0.46(-1.94%)
Oct 08, 2015 23.84 23.84 23.64 23.67 28,461 -0.20(-0.84%)
Oct 07, 2015 24.07 24.10 23.78 23.87 21,458 -0.12(-0.50%)
Oct 06, 2015 23.88 24.06 23.87 23.99 40,821 +0.23(+0.95%)
Oct 05, 2015 23.60 23.79 23.55 23.76 27,718 +0.22(+0.96%)
Oct 02, 2015 23.45 23.63 23.33 23.54 24,070 -0.02(-0.09%)
Oct 01, 2015 23.57 23.76 23.51 23.56 19,590 +0.00(+0.00%)
Sep 30, 2015 23.59 23.84 23.26 23.56 113,908 +0.02(+0.08%)
Sep 29, 2015 23.52 23.59 23.41 23.54 19,377 +0.08(+0.34%)
Sep 28, 2015 23.60 23.78 23.30 23.46 35,303 -0.14(-0.59%)
Sep 25, 2015 23.34 23.61 23.34 23.60 21,256 +0.39(+1.68%)
Sep 24, 2015 23.10 23.33 23.10 23.21 12,765 -0.08(-0.34%)
Sep 23, 2015 23.34 23.36 23.19 23.29 32,029 +0.12(+0.52%)
Sep 22, 2015 23.20 23.21 23.04 23.17 30,728 -0.23(-0.98%)
Sep 21, 2015 23.15 23.44 23.11 23.40 17,463 +0.39(+1.69%)
Sep 18, 2015 23.12 23.17 22.96 23.01 51,668 -0.14(-0.60%)
Sep 17, 2015 23.27 23.30 23.15 23.15 28,989 -0.29(-1.24%)
Sep 16, 2015 23.64 23.64 23.29 23.44 37,172 -0.21(-0.89%)
Sep 15, 2015 23.72 23.86 23.61 23.65 131,201 -0.15(-0.63%)
Sep 14, 2015 23.53 23.86 23.46 23.80 85,357 +0.29(+1.23%)
Sep 11, 2015 22.81 23.54 22.20 23.51 160,399 +0.70(+3.07%)
Sep 10, 2015 22.45 22.84 22.42 22.81 32,920 +0.33(+1.47%)
Sep 09, 2015 22.60 22.68 22.47 22.48 9,603 +0.01(+0.04%)
Sep 08, 2015 22.21 22.50 22.21 22.47 12,579 +0.31(+1.40%)
Sep 04, 2015 22.16 22.16 22.16 22.16 17,500 +0.01(+0.05%)
Sep 03, 2015 22.23 22.47 22.11 22.15 22,822 -0.24(-1.06%)
Sep 02, 2015 22.47 22.52 22.27 22.39 35,605 -0.06(-0.28%)
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.