Teucrium Corn (NY: CORN )

21.88 USD +0.28 (+1.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.21 18.30 18.11 18.19 108,646 +0.07(+0.39%)
Apr 27, 2018 18.00 18.12 17.96 18.12 80,334 +0.16(+0.89%)
Apr 26, 2018 17.97 17.98 17.87 17.96 38,825 +0.01(+0.06%)
Apr 25, 2018 17.81 17.99 17.81 17.95 131,588 +0.21(+1.21%)
Apr 24, 2018 17.58 17.75 17.55 17.74 55,160 +0.12(+0.66%)
Apr 23, 2018 17.55 17.65 17.54 17.62 66,213 +0.06(+0.34%)
Apr 20, 2018 17.67 17.70 17.54 17.56 89,853 -0.22(-1.23%)
Apr 19, 2018 17.83 17.83 17.73 17.78 50,061 +0.00(+0.00%)
Apr 18, 2018 17.78 17.83 17.73 17.78 38,588 +0.08(+0.45%)
Apr 17, 2018 17.77 17.80 17.66 17.70 97,471 -0.06(-0.34%)
Apr 16, 2018 17.89 17.94 17.74 17.76 83,068 -0.12(-0.67%)
Apr 13, 2018 18.02 18.02 17.87 17.88 84,902 -0.18(-1.00%)
Apr 12, 2018 17.90 18.07 17.90 18.06 57,651 +0.09(+0.51%)
Apr 11, 2018 18.09 18.09 17.93 17.97 82,367 -0.13(-0.73%)
Apr 10, 2018 18.11 18.18 18.02 18.10 91,703 -0.04(-0.22%)
Apr 09, 2018 18.09 18.21 18.05 18.14 171,630 +0.11(+0.63%)
Apr 06, 2018 17.96 18.08 17.93 18.03 64,174 -0.05(-0.30%)
Apr 05, 2018 17.81 18.10 17.81 18.08 172,296 +0.42(+2.38%)
Apr 04, 2018 17.61 17.87 17.50 17.66 76,081 -0.34(-1.86%)
Apr 03, 2018 18.04 18.15 17.96 18.00 91,253 +0.04(+0.20%)
Apr 02, 2018 18.05 18.16 17.96 17.96 122,906 +0.00(+0.00%)
Mar 29, 2018 17.96 17.96 17.96 0 +0.64(+3.70%)
Mar 28, 2018 17.33 17.35 17.26 17.32 29,524 -0.02(-0.12%)
Mar 27, 2018 17.44 17.44 17.29 17.34 28,985 -0.03(-0.17%)
Mar 26, 2018 17.51 17.55 17.34 17.37 47,535 -0.07(-0.40%)
Mar 23, 2018 17.30 17.48 17.12 17.44 80,150 +0.02(+0.11%)
Mar 22, 2018 17.40 17.43 17.34 17.42 25,265 +0.08(+0.46%)
Mar 21, 2018 17.40 17.40 17.31 17.34 48,978 -0.02(-0.12%)
Mar 20, 2018 17.37 17.43 17.30 17.36 65,915 -0.05(-0.29%)
Mar 19, 2018 17.56 17.56 17.37 17.41 116,773 -0.28(-1.58%)
Mar 16, 2018 17.81 17.81 17.69 17.69 85,595 -0.17(-0.95%)
Mar 15, 2018 17.98 17.98 17.81 17.86 40,335 -0.10(-0.56%)
Mar 14, 2018 18.08 18.13 17.93 17.96 43,930 -0.09(-0.50%)
Mar 13, 2018 18.05 18.17 18.04 18.05 60,765 +0.06(+0.33%)
Mar 12, 2018 17.86 17.99 17.86 17.99 117,626 +0.02(+0.11%)
Mar 09, 2018 18.00 18.05 17.94 17.97 62,810 -0.13(-0.72%)
Mar 08, 2018 17.86 18.11 17.86 18.10 276,813 +0.25(+1.40%)
Mar 07, 2018 17.91 17.85 51,130 -0.03(-0.20%)
Mar 06, 2018 17.81 17.89 17.79 17.88 48,697 +0.02(+0.14%)
Mar 05, 2018 17.82 17.87 17.73 17.86 83,087 +0.10(+0.56%)
Mar 02, 2018 17.81 17.84 17.69 17.76 108,162 -0.08(-0.45%)
Mar 01, 2018 17.61 17.84 17.61 17.84 195,104 +0.23(+1.31%)
Feb 28, 2018 17.56 17.73 17.56 17.61 154,518 +0.09(+0.51%)
Feb 27, 2018 17.49 17.54 17.48 17.52 65,069 +0.06(+0.34%)
Feb 26, 2018 17.45 17.51 17.41 17.46 66,497 +0.11(+0.63%)
Feb 23, 2018 17.40 17.40 17.31 17.35 55,434 +0.00(+0.00%)
Feb 22, 2018 17.30 17.37 17.26 17.35 27,011 +0.03(+0.17%)
Feb 21, 2018 17.35 17.39 17.28 17.32 19,763 +0.03(+0.17%)
Feb 20, 2018 17.41 17.48 17.28 17.29 75,281 -0.06(-0.35%)
Feb 16, 2018 17.35 17.35 17.35 0 -0.06(-0.34%)
Feb 15, 2018 17.35 17.41 17.29 17.41 123,646 +0.09(+0.52%)
Feb 14, 2018 17.29 17.40 17.26 17.32 54,516 +0.01(+0.06%)
Feb 13, 2018 17.38 17.41 17.31 17.31 83,453 -0.05(-0.29%)
Feb 12, 2018 17.28 17.36 17.27 17.36 79,497 +0.21(+1.22%)
Feb 09, 2018 17.21 17.30 17.13 17.15 152,861 -0.08(-0.46%)
Feb 08, 2018 17.25 17.37 17.23 17.23 71,554 -0.02(-0.12%)
Feb 07, 2018 17.25 17.30 17.15 17.25 82,055 +0.06(+0.35%)
Feb 06, 2018 16.99 17.23 16.99 17.19 110,614 +0.23(+1.39%)
Feb 05, 2018 17.05 17.10 16.94 16.96 102,144 -0.15(-0.91%)
Feb 02, 2018 17.13 17.18 17.08 17.11 40,293 -0.03(-0.18%)
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.