Teucrium Corn (NY: CORN )

21.15 USD +0.11 (+0.52%)
Streaming Delayed Price Updated: 2:13 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.95 17.40 16.15 16.44 492,900 -0.46(-2.72%)
Jun 27, 2019 17.08 17.08 16.90 16.90 103,026 -0.10(-0.59%)
Jun 26, 2019 17.06 17.11 16.97 17.00 140,795 -0.10(-0.58%)
Jun 25, 2019 17.19 17.29 17.07 17.10 193,412 -0.02(-0.12%)
Jun 24, 2019 17.08 17.14 17.03 17.12 204,855 +0.10(+0.59%)
Jun 21, 2019 17.10 17.15 16.98 17.02 182,200 -0.15(-0.87%)
Jun 20, 2019 16.98 17.18 16.93 17.17 143,348 +0.23(+1.36%)
Jun 19, 2019 17.15 17.18 16.86 16.94 214,339 -0.27(-1.57%)
Jun 18, 2019 17.24 17.40 17.15 17.21 249,636 -0.20(-1.15%)
Jun 17, 2019 17.55 17.55 17.27 17.41 436,346 +0.16(+0.93%)
Jun 14, 2019 17.12 17.32 17.11 17.25 323,300 +0.19(+1.11%)
Jun 13, 2019 17.03 17.07 16.92 17.06 255,732 +0.26(+1.55%)
Jun 12, 2019 16.85 16.96 16.77 16.80 241,931 +0.05(+0.30%)
Jun 11, 2019 16.36 16.87 16.20 16.75 257,313 +0.28(+1.70%)
Jun 10, 2019 16.28 16.49 16.21 16.47 193,206 +0.08(+0.49%)
Jun 07, 2019 16.47 16.51 16.39 16.39 81,400 -0.17(-1.03%)
Jun 06, 2019 16.20 16.61 16.13 16.56 122,602 +0.21(+1.28%)
Jun 05, 2019 16.56 16.66 16.32 16.35 275,497 -0.40(-2.39%)
Jun 04, 2019 16.80 16.92 16.61 16.75 279,586 +0.11(+0.66%)
Jun 03, 2019 16.75 16.84 16.50 16.64 319,581 -0.07(-0.42%)
May 31, 2019 16.71 16.92 16.69 16.71 310,500 -0.31(-1.82%)
May 30, 2019 16.70 17.25 16.70 17.02 563,960 +0.44(+2.65%)
May 29, 2019 16.99 17.00 16.42 16.58 730,737 -0.05(-0.30%)
May 28, 2019 16.33 16.63 16.29 16.63 479,678 +0.50(+3.10%)
May 24, 2019 15.95 16.13 15.94 16.13 189,300 +0.35(+2.22%)
May 23, 2019 15.91 16.04 15.70 15.78 152,140 -0.13(-0.82%)
May 22, 2019 15.79 15.94 15.79 15.91 124,774 +0.06(+0.38%)
May 21, 2019 15.85 15.93 15.76 15.85 200,443 +0.22(+1.41%)
May 20, 2019 15.65 15.70 15.59 15.63 139,131 +0.17(+1.10%)
May 17, 2019 15.49 15.51 15.43 15.46 182,800 +0.02(+0.13%)
May 16, 2019 15.34 15.45 15.31 15.44 95,290 +0.29(+1.91%)
May 15, 2019 15.36 15.50 15.15 15.15 125,780 -0.04(-0.26%)
May 14, 2019 15.09 15.24 15.09 15.19 82,895 +0.32(+2.15%)
May 13, 2019 14.44 14.88 14.38 14.87 147,790 +0.20(+1.36%)
May 10, 2019 14.66 14.78 14.45 14.67 121,500 -0.03(-0.20%)
May 09, 2019 14.91 14.91 14.68 14.70 83,312 -0.36(-2.39%)
May 08, 2019 15.27 15.27 15.03 15.06 22,482 -0.17(-1.12%)
May 07, 2019 15.11 15.24 15.09 15.23 41,818 +0.13(+0.86%)
May 06, 2019 14.88 15.14 14.87 15.10 82,907 -0.25(-1.63%)
May 03, 2019 15.28 15.35 15.22 15.35 75,400 +0.02(+0.13%)
May 02, 2019 15.29 15.37 15.22 15.33 68,829 +0.03(+0.20%)
May 01, 2019 15.13 15.30 15.09 15.30 51,070 +0.23(+1.53%)
Apr 30, 2019 15.04 15.10 14.93 15.07 36,964 +0.06(+0.39%)
Apr 29, 2019 15.19 15.19 15.01 15.01 45,596 -0.03(-0.19%)
Apr 26, 2019 14.97 15.08 14.97 15.04 32,100 +0.19(+1.28%)
Apr 25, 2019 14.73 14.98 14.64 14.85 78,615 +0.08(+0.54%)
Apr 24, 2019 14.97 14.97 14.77 14.77 54,819 -0.21(-1.40%)
Apr 23, 2019 15.12 15.12 14.95 14.98 84,189 -0.09(-0.60%)
Apr 22, 2019 15.19 15.21 15.07 15.07 56,182 -0.17(-1.12%)
Apr 18, 2019 15.28 15.28 15.22 15.24 32,000 -0.03(-0.20%)
Apr 17, 2019 15.26 15.31 15.21 15.27 31,731 +0.01(+0.07%)
Apr 16, 2019 15.35 15.35 15.24 15.26 57,743 -0.18(-1.17%)
Apr 15, 2019 15.44 15.48 15.39 15.44 40,149 +0.09(+0.59%)
Apr 12, 2019 15.34 15.37 15.27 15.35 97,200 +0.00(+0.00%)
Apr 11, 2019 15.40 15.42 15.28 15.35 25,751 -0.05(-0.32%)
Apr 10, 2019 15.38 15.45 15.38 15.40 35,853 +0.03(+0.20%)
Apr 09, 2019 15.30 15.41 15.15 15.37 108,572 +0.01(+0.07%)
Apr 08, 2019 15.46 15.46 15.32 15.36 45,485 -0.04(-0.26%)
Apr 05, 2019 15.49 15.49 15.38 15.40 42,100 -0.16(-1.03%)
Apr 04, 2019 15.50 15.61 15.50 15.56 60,557 +0.07(+0.45%)
Apr 03, 2019 15.51 15.54 15.40 15.49 55,654 +0.06(+0.38%)
Apr 02, 2019 15.42 15.44 15.31 15.43 49,576 +0.00(+0.01%)
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.