Teucrium Corn (NY: CORN )

20.38 USD +0.17 (+0.84%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.87 20.87 20.62 20.63 22,410 -0.20(-0.96%)
Feb 26, 2016 20.86 20.86 20.66 20.83 27,054 -0.05(-0.24%)
Feb 25, 2016 21.15 21.15 20.84 20.88 18,426 -0.18(-0.86%)
Feb 24, 2016 21.11 21.22 21.01 21.06 51,026 -0.11(-0.52%)
Feb 23, 2016 21.39 21.41 21.17 21.17 21,403 -0.31(-1.46%)
Feb 22, 2016 21.43 21.51 21.40 21.48 44,474 +0.14(+0.67%)
Feb 19, 2016 21.30 21.44 21.28 21.34 4,466 +0.01(+0.05%)
Feb 18, 2016 21.40 21.45 21.33 21.33 10,249 -0.12(-0.56%)
Feb 17, 2016 21.25 21.45 21.20 21.45 21,579 +0.25(+1.18%)
Feb 16, 2016 21.05 21.22 21.05 21.20 24,393 +0.17(+0.81%)
Feb 12, 2016 21.13 21.03 21.03 21.03 20,300 -0.11(-0.52%)
Feb 11, 2016 21.06 21.21 21.01 21.14 20,992 +0.00(+0.00%)
Feb 10, 2016 21.07 21.22 21.07 21.14 17,741 -0.05(-0.24%)
Feb 09, 2016 21.20 21.24 21.07 21.19 28,651 -0.05(-0.24%)
Feb 08, 2016 21.40 21.54 21.20 21.24 32,936 -0.20(-0.93%)
Feb 05, 2016 21.62 21.62 21.41 21.44 38,909 -0.20(-0.92%)
Feb 04, 2016 21.89 21.89 21.59 21.64 33,817 -0.09(-0.41%)
Feb 03, 2016 21.84 21.86 21.73 21.73 10,894 -0.05(-0.23%)
Feb 02, 2016 21.66 21.85 21.59 21.78 30,436 +0.09(+0.41%)
Feb 01, 2016 21.55 21.71 21.55 21.69 8,676 -0.03(-0.14%)
Jan 29, 2016 21.45 21.77 21.45 21.72 22,837 +0.30(+1.40%)
Jan 28, 2016 21.61 21.61 21.41 21.42 10,417 -0.20(-0.93%)
Jan 27, 2016 21.62 21.75 21.55 21.62 23,033 +0.00(+0.00%)
Jan 26, 2016 21.71 21.84 21.62 21.62 22,068 -0.06(-0.28%)
Jan 25, 2016 21.64 21.78 21.58 21.68 29,204 +0.02(+0.09%)
Jan 22, 2016 21.71 21.72 21.59 21.66 8,173 +0.16(+0.74%)
Jan 21, 2016 21.70 21.79 21.50 21.50 21,824 -0.15(-0.69%)
Jan 20, 2016 21.51 21.68 21.48 21.65 34,148 +0.03(+0.14%)
Jan 19, 2016 21.51 21.69 21.43 21.62 28,870 +0.32(+1.50%)
Jan 15, 2016 21.01 21.30 21.30 21.30 19,000 +0.22(+1.04%)
Jan 14, 2016 21.10 21.20 21.05 21.08 19,075 -0.07(-0.33%)
Jan 13, 2016 21.12 21.26 21.09 21.15 25,651 +0.12(+0.57%)
Jan 12, 2016 20.80 21.40 20.80 21.03 26,858 +0.20(+0.97%)
Jan 11, 2016 20.94 21.25 20.75 20.83 27,739 -0.31(-1.47%)
Jan 08, 2016 20.95 21.16 20.95 21.14 17,685 +0.22(+1.05%)
Jan 07, 2016 20.75 20.94 20.66 20.92 41,612 +0.05(+0.24%)
Jan 06, 2016 20.83 20.92 20.73 20.87 20,287 -0.04(-0.21%)
Jan 05, 2016 20.96 21.07 20.84 20.91 13,010 +0.03(+0.16%)
Jan 04, 2016 21.15 21.15 20.82 20.88 33,114 -0.34(-1.60%)
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%)
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.