Teucrium Corn (NY: CORN )

20.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.49 22.50 22.14 22.14 45,124 -0.40(-1.77%)
May 27, 2016 22.28 22.54 22.54 22.54 58,400 +0.18(+0.81%)
May 26, 2016 22.31 22.36 22.00 22.36 45,205 +0.12(+0.54%)
May 25, 2016 22.02 22.26 22.02 22.24 80,681 +0.34(+1.55%)
May 24, 2016 21.91 22.23 21.87 21.90 73,023 -0.12(-0.54%)
May 23, 2016 21.74 22.05 21.73 22.02 22,579 +0.19(+0.87%)
May 20, 2016 21.88 22.00 21.67 21.83 32,897 +0.13(+0.60%)
May 19, 2016 22.05 22.05 21.48 21.70 146,840 -0.36(-1.63%)
May 18, 2016 22.03 22.25 21.98 22.06 169,631 -0.12(-0.54%)
May 17, 2016 22.00 22.18 21.94 22.18 94,184 +0.22(+1.00%)
May 16, 2016 21.78 21.97 21.67 21.96 34,149 +0.11(+0.50%)
May 13, 2016 21.58 21.87 21.58 21.85 38,052 +0.06(+0.28%)
May 12, 2016 21.45 21.79 21.33 21.79 76,367 +0.54(+2.54%)
May 11, 2016 21.27 21.27 21.04 21.25 16,525 -0.06(-0.28%)
May 10, 2016 20.68 21.57 20.67 21.31 112,792 +0.63(+3.05%)
May 09, 2016 21.21 21.21 20.67 20.68 56,405 -0.51(-2.41%)
May 06, 2016 21.08 21.23 21.08 21.19 40,290 +0.23(+1.10%)
May 05, 2016 21.11 21.15 20.87 20.96 100,318 -0.16(-0.76%)
May 04, 2016 21.30 21.45 21.11 21.12 38,346 -0.13(-0.61%)
May 03, 2016 21.84 21.84 21.14 21.25 109,428 -0.68(-3.10%)
May 02, 2016 21.90 21.94 21.54 21.93 46,516 -0.01(-0.05%)
Apr 29, 2016 21.98 21.98 21.79 21.94 28,515 +0.10(+0.46%)
Apr 28, 2016 21.51 22.04 21.51 21.84 80,386 +0.31(+1.44%)
Apr 27, 2016 21.66 21.66 21.45 21.53 12,721 -0.21(-0.97%)
Apr 26, 2016 21.52 21.74 21.29 21.74 18,138 +0.26(+1.21%)
Apr 25, 2016 21.04 21.74 21.04 21.48 38,863 +0.49(+2.33%)
Apr 22, 2016 21.56 21.57 20.95 20.99 63,566 -0.71(-3.27%)
Apr 21, 2016 22.48 22.48 21.70 21.70 70,191 -0.68(-3.04%)
Apr 20, 2016 21.88 22.40 21.74 22.38 59,076 +0.51(+2.34%)
Apr 19, 2016 21.50 21.91 21.50 21.87 46,473 +0.29(+1.34%)
Apr 18, 2016 21.34 21.67 21.30 21.58 52,321 +0.22(+1.03%)
Apr 15, 2016 21.16 21.53 21.16 21.36 61,371 +0.16(+0.75%)
Apr 14, 2016 21.13 21.29 21.07 21.20 21,326 +0.00(+0.00%)
Apr 13, 2016 20.77 21.20 20.75 21.20 63,428 +0.62(+3.01%)
Apr 12, 2016 20.55 20.65 20.28 20.58 41,631 +0.29(+1.43%)
Apr 11, 2016 20.42 20.43 20.27 20.29 24,969 -0.30(-1.47%)
Apr 08, 2016 20.57 20.61 20.39 20.59 9,191 +0.02(+0.11%)
Apr 07, 2016 20.44 20.57 20.41 20.57 19,267 +0.20(+0.98%)
Apr 06, 2016 20.33 20.44 20.26 20.37 19,700 +0.02(+0.10%)
Apr 05, 2016 20.26 20.36 20.18 20.35 18,080 +0.14(+0.69%)
Apr 04, 2016 20.18 20.27 20.14 20.21 18,016 -0.04(-0.20%)
Apr 01, 2016 20.00 20.28 19.92 20.25 54,144 +0.13(+0.65%)
Mar 31, 2016 21.00 21.04 20.00 20.12 198,952 -0.98(-4.64%)
Mar 30, 2016 21.38 21.45 21.05 21.10 25,445 -0.32(-1.49%)
Mar 29, 2016 21.21 21.42 21.21 21.42 67,316 +0.10(+0.47%)
Mar 28, 2016 21.17 21.36 21.13 21.32 25,052 +0.06(+0.28%)
Mar 24, 2016 21.17 21.26 21.26 21.26 8,900 +0.06(+0.28%)
Mar 23, 2016 21.12 21.23 21.08 21.20 52,642 -0.10(-0.47%)
Mar 22, 2016 21.34 21.42 21.27 21.30 44,660 +0.01(+0.05%)
Mar 21, 2016 21.14 21.31 21.07 21.29 85,332 +0.14(+0.66%)
Mar 18, 2016 21.19 21.28 21.11 21.15 19,019 -0.07(-0.33%)
Mar 17, 2016 21.35 21.43 21.18 21.22 41,297 -0.02(-0.09%)
Mar 16, 2016 21.15 21.25 21.13 21.24 13,761 -0.02(-0.10%)
Mar 15, 2016 21.09 21.29 21.09 21.26 26,059 +0.01(+0.05%)
Mar 14, 2016 21.14 21.29 21.12 21.25 105,570 +0.23(+1.09%)
Mar 11, 2016 20.95 21.06 20.90 21.02 30,587 +0.10(+0.48%)
Mar 10, 2016 20.72 20.97 20.72 20.92 21,840 +0.16(+0.77%)
Mar 09, 2016 20.82 20.85 20.68 20.76 20,304 -0.09(-0.43%)
Mar 08, 2016 20.71 20.94 20.64 20.85 20,918 +0.05(+0.26%)
Mar 07, 2016 20.82 20.91 20.75 20.80 42,458 +0.01(+0.07%)
Mar 04, 2016 20.80 20.82 20.62 20.78 33,920 +0.18(+0.87%)
Mar 03, 2016 20.66 20.66 20.49 20.60 50,631 +0.07(+0.32%)
Mar 02, 2016 20.55 20.62 20.51 20.54 142,610 -0.04(-0.17%)
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.