Teucrium Corn (NY: CORN )

20.12 USD -0.33 (-1.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 21.20 21.22 21.22 21.22 17,400 -0.06(-0.28%)
Dec 30, 2015 21.49 21.49 21.23 21.28 28,118 -0.20(-0.93%)
Dec 29, 2015 21.37 21.52 21.20 21.48 67,990 +0.05(+0.23%)
Dec 28, 2015 21.59 21.62 21.37 21.43 32,541 -0.16(-0.74%)
Dec 24, 2015 21.65 21.59 21.59 21.59 14,500 -0.05(-0.24%)
Dec 23, 2015 21.70 21.70 21.62 21.64 12,064 -0.06(-0.25%)
Dec 22, 2015 21.98 22.06 21.67 21.70 33,430 -0.30(-1.37%)
Dec 21, 2015 22.15 22.17 21.87 22.00 23,648 -0.13(-0.59%)
Dec 18, 2015 22.34 22.41 22.08 22.13 44,895 +0.05(+0.22%)
Dec 17, 2015 21.69 22.13 21.47 22.08 36,886 +0.22(+1.01%)
Dec 16, 2015 22.10 22.13 21.77 21.86 23,950 -0.34(-1.53%)
Dec 15, 2015 22.23 22.28 22.12 22.20 12,838 -0.09(-0.40%)
Dec 14, 2015 22.11 22.33 22.11 22.29 27,360 +0.12(+0.54%)
Dec 11, 2015 22.34 22.36 21.84 22.17 16,452 -0.14(-0.63%)
Dec 10, 2015 22.14 22.38 22.00 22.31 24,514 +0.23(+1.04%)
Dec 09, 2015 22.13 22.36 21.89 22.08 63,587 +0.04(+0.18%)
Dec 08, 2015 22.13 22.13 22.01 22.04 17,343 -0.02(-0.09%)
Dec 07, 2015 22.36 22.47 22.03 22.06 59,308 -0.46(-2.04%)
Dec 04, 2015 22.32 22.52 22.26 22.52 27,101 +0.29(+1.30%)
Dec 03, 2015 21.86 22.30 21.80 22.23 23,192 +0.36(+1.65%)
Dec 02, 2015 22.01 22.01 21.86 21.87 9,478 -0.26(-1.17%)
Dec 01, 2015 22.11 22.14 21.93 22.13 29,462 +0.10(+0.44%)
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%)
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.