Teucrium Corn (NY: CORN )

20.11 USD -0.04 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.77 18.91 18.71 18.88 182,722 -0.14(-0.74%)
Jul 28, 2017 18.94 19.08 18.90 19.02 92,920 +0.12(+0.63%)
Jul 27, 2017 18.98 19.08 18.90 18.90 60,703 +0.04(+0.21%)
Jul 26, 2017 18.66 18.90 18.60 18.86 120,867 +0.14(+0.75%)
Jul 25, 2017 18.91 18.95 18.68 18.72 263,292 -0.32(-1.68%)
Jul 24, 2017 18.88 19.09 18.82 19.04 167,008 -0.16(-0.83%)
Jul 21, 2017 19.40 19.41 19.16 19.20 174,854 -0.42(-2.14%)
Jul 20, 2017 19.46 19.72 19.44 19.62 131,349 +0.32(+1.66%)
Jul 19, 2017 19.27 19.56 19.15 19.30 213,998 +0.24(+1.26%)
Jul 18, 2017 19.45 19.48 18.99 19.06 259,748 +0.07(+0.37%)
Jul 17, 2017 18.91 19.08 18.86 18.99 114,439 +0.02(+0.11%)
Jul 14, 2017 18.90 19.09 18.85 18.97 115,243 +0.23(+1.23%)
Jul 13, 2017 19.03 19.05 18.63 18.74 399,429 -0.59(-3.05%)
Jul 12, 2017 19.82 19.82 19.26 19.33 240,399 -0.66(-3.30%)
Jul 11, 2017 19.88 20.05 19.78 19.99 121,034 +0.00(+0.00%)
Jul 10, 2017 19.85 20.02 19.85 19.99 196,496 +0.43(+2.20%)
Jul 07, 2017 19.60 19.77 19.53 19.56 143,448 +0.03(+0.15%)
Jul 06, 2017 19.28 19.57 19.22 19.53 184,519 -0.06(-0.31%)
Jul 05, 2017 19.34 19.61 19.25 19.59 204,984 +0.26(+1.35%)
Jul 03, 2017 19.36 19.68 19.16 19.33 265,270 +0.28(+1.47%)
Jun 30, 2017 18.76 19.16 18.61 19.05 201,159 +0.53(+2.86%)
Jun 29, 2017 18.54 18.61 18.47 18.52 77,663 +0.10(+0.54%)
Jun 28, 2017 18.43 18.43 18.34 18.42 50,337 +0.00(+0.00%)
Jun 27, 2017 18.53 18.64 18.41 18.42 24,672 -0.03(-0.15%)
Jun 26, 2017 18.42 18.47 18.35 18.45 77,213 +0.08(+0.42%)
Jun 23, 2017 18.54 18.54 18.27 18.37 227,937 -0.18(-0.97%)
Jun 22, 2017 18.69 18.73 18.55 18.55 135,909 -0.29(-1.54%)
Jun 21, 2017 18.91 18.98 18.82 18.84 55,344 -0.01(-0.05%)
Jun 20, 2017 19.05 19.05 18.85 18.85 98,692 -0.28(-1.46%)
Jun 19, 2017 19.34 19.34 19.08 19.13 65,957 -0.39(-2.00%)
Jun 16, 2017 19.31 19.52 19.26 19.52 65,184 +0.29(+1.48%)
Jun 15, 2017 19.06 19.40 18.87 19.23 82,542 +0.02(+0.13%)
Jun 14, 2017 19.36 19.51 19.19 19.21 43,382 -0.18(-0.93%)
Jun 13, 2017 19.30 19.48 19.24 19.39 68,182 +0.19(+0.99%)
Jun 12, 2017 19.40 19.40 19.15 19.20 98,892 -0.43(-2.19%)
Jun 09, 2017 19.43 19.67 19.43 19.63 102,131 +0.17(+0.87%)
Jun 08, 2017 19.65 19.74 19.45 19.46 128,739 -0.04(-0.20%)
Jun 07, 2017 19.40 19.57 19.40 19.50 113,532 +0.25(+1.30%)
Jun 06, 2017 19.08 19.30 19.07 19.25 72,151 +0.24(+1.25%)
Jun 05, 2017 19.01 19.10 18.97 19.01 26,282 +0.03(+0.17%)
Jun 02, 2017 19.01 19.08 18.94 18.98 39,242 +0.08(+0.42%)
Jun 01, 2017 18.93 18.93 18.75 18.90 67,565 -0.07(-0.37%)
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%)
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.