Teucrium Corn (NY: CORN )

20.58 USD +0.93 (+4.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.88 17.04 16.86 16.99 99,231 +0.07(+0.41%)
Nov 29, 2017 16.74 16.92 16.74 16.92 44,430 +0.20(+1.20%)
Nov 28, 2017 16.83 16.83 16.72 16.72 36,465 -0.11(-0.65%)
Nov 27, 2017 16.93 16.96 16.82 16.83 34,735 -0.10(-0.59%)
Nov 24, 2017 17.01 17.07 16.87 16.93 36,949 -0.10(-0.59%)
Nov 22, 2017 16.95 17.10 16.95 17.03 41,525 +0.05(+0.29%)
Nov 21, 2017 16.94 17.03 16.93 16.98 71,791 -0.03(-0.18%)
Nov 20, 2017 16.91 17.04 16.89 17.01 57,017 +0.04(+0.24%)
Nov 17, 2017 16.72 17.00 16.72 16.97 109,632 +0.28(+1.68%)
Nov 16, 2017 16.80 16.80 16.68 16.69 72,112 -0.12(-0.71%)
Nov 15, 2017 16.78 16.82 16.76 16.81 40,424 +0.03(+0.18%)
Nov 14, 2017 16.95 16.95 16.75 16.78 112,281 -0.18(-1.06%)
Nov 13, 2017 16.95 17.00 16.95 16.96 50,203 -0.08(-0.47%)
Nov 10, 2017 17.00 17.05 16.95 17.04 56,624 +0.04(+0.24%)
Nov 09, 2017 17.32 17.32 16.95 17.00 179,929 -0.23(-1.33%)
Nov 08, 2017 17.21 17.31 17.18 17.23 35,516 -0.04(-0.23%)
Nov 07, 2017 17.26 17.29 17.21 17.27 33,523 +0.00(+0.00%)
Nov 06, 2017 17.36 17.36 17.27 17.27 57,840 -0.05(-0.29%)
Nov 03, 2017 17.37 17.40 17.27 17.32 34,554 -0.08(-0.47%)
Nov 02, 2017 17.33 17.43 17.33 17.40 46,950 +0.11(+0.64%)
Nov 01, 2017 17.25 17.33 17.25 17.29 36,006 +0.08(+0.46%)
Oct 31, 2017 17.34 17.34 17.19 17.21 47,290 -0.14(-0.81%)
Oct 30, 2017 17.30 17.36 17.28 17.35 31,295 +0.01(+0.06%)
Oct 27, 2017 17.35 17.39 17.30 17.34 59,950 -0.07(-0.40%)
Oct 26, 2017 17.43 17.47 17.39 17.41 42,486 -0.05(-0.29%)
Oct 25, 2017 17.58 17.64 17.44 17.46 52,320 -0.07(-0.37%)
Oct 24, 2017 17.45 17.54 17.43 17.52 25,655 +0.06(+0.31%)
Oct 23, 2017 17.20 17.47 17.13 17.47 84,820 +0.28(+1.63%)
Oct 20, 2017 17.39 17.39 17.18 17.19 78,089 -0.15(-0.87%)
Oct 19, 2017 17.35 17.44 17.34 17.34 113,058 +0.01(+0.06%)
Oct 18, 2017 17.35 17.36 17.29 17.33 55,784 -0.07(-0.40%)
Oct 17, 2017 17.35 17.45 17.33 17.40 33,117 -0.04(-0.23%)
Oct 16, 2017 17.51 17.51 17.40 17.44 23,862 -0.07(-0.40%)
Oct 13, 2017 17.39 17.55 17.35 17.51 52,300 +0.15(+0.86%)
Oct 12, 2017 17.20 17.57 17.08 17.36 199,212 +0.16(+0.93%)
Oct 11, 2017 17.33 17.33 17.20 17.20 41,823 -0.14(-0.81%)
Oct 10, 2017 17.44 17.45 17.32 17.34 17,443 -0.05(-0.29%)
Oct 09, 2017 17.42 17.42 17.31 17.39 25,308 -0.02(-0.11%)
Oct 06, 2017 17.37 17.44 17.37 17.41 24,460 +0.04(+0.23%)
Oct 05, 2017 17.35 17.44 17.29 17.37 29,836 +0.07(+0.40%)
Oct 04, 2017 17.35 17.35 17.22 17.30 55,915 -0.06(-0.35%)
Oct 03, 2017 17.37 17.42 17.34 17.36 66,639 -0.11(-0.63%)
Oct 02, 2017 17.56 17.58 17.42 17.47 30,436 -0.17(-0.96%)
Sep 29, 2017 17.54 17.72 17.40 17.64 100,191 +0.16(+0.92%)
Sep 28, 2017 17.50 17.50 17.43 17.48 41,244 -0.07(-0.43%)
Sep 27, 2017 17.37 17.57 17.32 17.55 46,569 +0.09(+0.49%)
Sep 26, 2017 17.48 17.59 17.45 17.47 102,848 -0.05(-0.29%)
Sep 25, 2017 17.41 17.55 17.41 17.52 42,870 +0.04(+0.23%)
Sep 22, 2017 17.42 17.62 17.40 17.48 38,964 +0.11(+0.63%)
Sep 21, 2017 17.30 17.40 17.30 17.37 21,818 +0.00(+0.00%)
Sep 20, 2017 17.35 17.40 17.32 17.37 41,910 +0.09(+0.52%)
Sep 19, 2017 17.45 17.47 17.18 17.28 67,284 -0.13(-0.75%)
Sep 18, 2017 17.52 17.52 17.37 17.41 53,321 -0.16(-0.91%)
Sep 15, 2017 17.51 17.59 17.47 17.57 33,428 +0.03(+0.17%)
Sep 14, 2017 17.47 17.60 17.47 17.54 36,176 +0.11(+0.63%)
Sep 13, 2017 17.49 17.63 17.42 17.43 52,140 +0.03(+0.17%)
Sep 12, 2017 17.58 17.60 17.15 17.40 331,343 -0.27(-1.53%)
Sep 11, 2017 17.60 17.74 17.56 17.67 29,206 +0.01(+0.06%)
Sep 08, 2017 17.63 17.72 17.63 17.66 39,532 +0.06(+0.34%)
Sep 07, 2017 17.76 17.79 17.56 17.60 87,710 -0.24(-1.35%)
Sep 06, 2017 17.70 17.88 17.68 17.84 56,282 +0.13(+0.73%)
Sep 05, 2017 17.72 17.80 17.68 17.71 78,162 +0.15(+0.85%)
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.