Teucrium Corn (NY: CORN )

19.73 USD -0.08 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 16.13 16.13 15.85 15.86 216,806 -0.31(-1.92%)
Jul 30, 2019 16.27 16.30 16.17 16.17 96,963 -0.21(-1.28%)
Jul 29, 2019 16.40 16.43 16.35 16.38 63,763 +0.08(+0.49%)
Jul 26, 2019 16.36 16.39 16.28 16.30 67,600 -0.10(-0.61%)
Jul 25, 2019 16.52 16.52 16.38 16.40 29,280 -0.04(-0.24%)
Jul 24, 2019 16.57 16.59 16.41 16.44 38,218 -0.04(-0.24%)
Jul 23, 2019 16.38 16.52 16.28 16.48 146,382 +0.13(+0.80%)
Jul 22, 2019 16.40 16.51 16.33 16.35 110,913 -0.29(-1.74%)
Jul 19, 2019 16.46 16.66 16.46 16.64 105,800 +0.19(+1.16%)
Jul 18, 2019 16.54 16.59 16.38 16.45 185,096 -0.27(-1.61%)
Jul 17, 2019 16.83 16.90 16.70 16.72 83,671 +0.01(+0.06%)
Jul 16, 2019 16.69 16.75 16.56 16.71 111,498 -0.16(-0.95%)
Jul 15, 2019 17.20 17.20 16.87 16.87 142,148 -0.38(-2.20%)
Jul 12, 2019 16.99 17.25 16.99 17.25 178,100 +0.35(+2.07%)
Jul 11, 2019 16.60 16.93 16.40 16.90 126,629 +0.26(+1.56%)
Jul 10, 2019 16.52 16.71 16.46 16.64 91,096 +0.09(+0.54%)
Jul 09, 2019 16.57 16.60 16.46 16.55 56,122 -0.20(-1.19%)
Jul 08, 2019 16.87 16.88 16.63 16.75 76,232 -0.02(-0.12%)
Jul 05, 2019 16.76 16.83 16.58 16.77 138,100 +0.01(+0.06%)
Jul 03, 2019 16.42 16.78 16.42 16.76 114,800 +0.44(+2.70%)
Jul 02, 2019 16.11 16.32 16.11 16.32 122,419 +0.22(+1.37%)
Jul 01, 2019 16.37 16.37 16.09 16.10 229,519 -0.34(-2.07%)
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%)
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.