Teucrium Corn (NY: CORN )

20.03 USD -0.53 (-2.59%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.95 19.15 18.94 18.97 76,768 +0.22(+1.17%)
May 30, 2017 18.94 18.97 18.72 18.75 74,326 -0.29(-1.52%)
May 26, 2017 18.90 19.07 18.88 19.04 45,432 +0.18(+0.95%)
May 25, 2017 18.97 19.00 18.83 18.86 32,755 -0.05(-0.26%)
May 24, 2017 18.92 18.93 18.84 18.91 22,434 +0.03(+0.16%)
May 23, 2017 19.04 19.10 18.86 18.88 51,610 -0.22(-1.17%)
May 22, 2017 19.04 19.19 19.04 19.10 92,915 +0.12(+0.65%)
May 19, 2017 18.76 19.00 18.76 18.98 50,338 +0.32(+1.71%)
May 18, 2017 18.71 18.82 18.62 18.66 38,610 -0.28(-1.48%)
May 17, 2017 18.81 18.98 18.81 18.94 36,719 +0.15(+0.80%)
May 16, 2017 18.78 18.86 18.67 18.79 47,948 +0.02(+0.11%)
May 15, 2017 18.93 18.97 18.76 18.77 71,303 -0.14(-0.74%)
May 12, 2017 18.80 18.96 18.80 18.91 15,662 +0.07(+0.37%)
May 11, 2017 18.93 18.98 18.84 18.84 31,359 -0.16(-0.84%)
May 10, 2017 18.78 19.04 18.70 19.00 88,354 +0.28(+1.50%)
May 09, 2017 18.73 18.85 18.71 18.72 27,206 +0.02(+0.11%)
May 08, 2017 18.93 18.93 18.66 18.70 48,282 -0.25(-1.32%)
May 05, 2017 18.86 19.08 18.85 18.95 31,407 +0.21(+1.12%)
May 04, 2017 18.96 18.96 18.71 18.74 52,192 -0.35(-1.83%)
May 03, 2017 18.97 19.15 18.97 19.09 19,369 +0.08(+0.42%)
May 02, 2017 19.19 19.19 18.90 19.01 95,982 -0.20(-1.04%)
May 01, 2017 19.00 19.32 19.00 19.21 134,111 +0.50(+2.67%)
Apr 28, 2017 18.78 18.78 18.60 18.71 22,312 -0.08(-0.43%)
Apr 27, 2017 18.79 18.93 18.74 18.79 37,477 +0.08(+0.43%)
Apr 26, 2017 19.06 19.08 18.70 18.71 30,855 -0.24(-1.27%)
Apr 25, 2017 18.56 19.10 18.56 18.95 93,659 +0.27(+1.45%)
Apr 24, 2017 18.68 18.74 18.55 18.68 65,424 +0.09(+0.48%)
Apr 21, 2017 18.60 18.66 18.47 18.59 37,248 +0.00(+0.00%)
Apr 20, 2017 18.90 18.91 18.58 18.59 43,700 -0.23(-1.22%)
Apr 19, 2017 18.85 19.00 18.79 18.82 57,294 -0.01(-0.05%)
Apr 18, 2017 18.96 18.96 18.77 18.83 43,728 -0.20(-1.05%)
Apr 17, 2017 19.24 19.24 19.00 19.03 31,801 -0.22(-1.14%)
Apr 13, 2017 19.30 19.33 19.25 19.25 53,994 +0.05(+0.26%)
Apr 12, 2017 19.12 19.30 19.07 19.20 37,195 +0.15(+0.79%)
Apr 11, 2017 19.11 19.19 18.89 19.05 71,198 -0.01(-0.05%)
Apr 10, 2017 18.91 19.09 18.85 19.06 55,073 +0.26(+1.38%)
Apr 07, 2017 18.86 18.86 18.70 18.80 20,861 -0.06(-0.32%)
Apr 06, 2017 19.05 19.05 18.81 18.86 22,719 -0.13(-0.68%)
Apr 05, 2017 19.03 19.06 18.89 18.99 39,977 +0.05(+0.26%)
Apr 04, 2017 19.12 19.20 18.94 18.94 62,152 -0.23(-1.20%)
Apr 03, 2017 19.20 19.35 19.14 19.17 116,969 +0.14(+0.74%)
Mar 31, 2017 18.68 19.11 18.54 19.03 211,413 +0.34(+1.82%)
Mar 30, 2017 18.65 18.70 18.62 18.69 47,840 -0.02(-0.11%)
Mar 29, 2017 18.72 18.77 18.65 18.71 41,518 +0.03(+0.16%)
Mar 28, 2017 18.72 18.75 18.65 18.68 67,679 +0.06(+0.32%)
Mar 27, 2017 18.64 18.70 18.52 18.62 31,132 +0.01(+0.05%)
Mar 24, 2017 18.64 18.68 18.57 18.61 17,476 -0.01(-0.05%)
Mar 23, 2017 18.68 18.74 18.60 18.62 27,542 -0.11(-0.59%)
Mar 22, 2017 18.83 18.83 18.69 18.73 64,622 -0.12(-0.64%)
Mar 21, 2017 18.85 18.97 18.75 18.85 47,841 -0.09(-0.48%)
Mar 20, 2017 19.27 19.27 18.94 18.94 58,066 -0.22(-1.15%)
Mar 17, 2017 18.98 19.16 18.98 19.16 71,548 +0.12(+0.63%)
Mar 16, 2017 19.08 19.10 18.98 19.04 31,856 +0.09(+0.48%)
Mar 15, 2017 19.01 19.01 18.89 18.95 32,332 +0.07(+0.37%)
Mar 14, 2017 18.80 18.98 18.77 18.88 53,848 +0.04(+0.21%)
Mar 13, 2017 18.86 18.95 18.81 18.84 94,212 -0.18(-0.95%)
Mar 10, 2017 19.10 19.10 18.92 19.02 175,882 -0.11(-0.58%)
Mar 09, 2017 19.38 19.43 19.10 19.13 60,964 -0.26(-1.34%)
Mar 08, 2017 19.46 19.55 19.38 19.39 45,961 -0.16(-0.82%)
Mar 07, 2017 19.56 19.63 19.45 19.55 41,163 -0.11(-0.56%)
Mar 06, 2017 19.82 19.82 19.61 19.66 42,789 -0.10(-0.51%)
Mar 03, 2017 19.77 19.80 19.62 19.76 55,785 +0.08(+0.38%)
Mar 02, 2017 19.77 19.85 19.62 19.68 31,572 -0.20(-1.03%)
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.