Teucrium Corn (NY: CORN )

19.54 -0.00 (-0.01%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.24 21.37 21.03 21.37 147,778 +0.14(+0.66%)
Oct 28, 2021 21.03 21.40 20.94 21.23 156,695 +0.19(+0.90%)
Oct 27, 2021 20.50 21.17 20.46 21.04 222,467 +0.54(+2.63%)
Oct 26, 2021 20.36 20.50 149,500 +0.11(+0.54%)
Oct 25, 2021 20.46 20.46 20.31 20.39 89,750 +0.01(+0.05%)
Oct 22, 2021 20.24 20.41 20.24 20.38 104,846 +0.17(+0.84%)
Oct 21, 2021 20.32 20.38 20.17 20.21 81,375 -0.23(-1.13%)
Oct 20, 2021 20.21 20.48 20.12 20.44 129,368 +0.33(+1.64%)
Oct 19, 2021 20.22 20.28 20.06 20.11 151,267 -0.04(-0.20%)
Oct 18, 2021 19.87 20.20 19.83 20.15 711,794 +0.13(+0.65%)
Oct 15, 2021 19.89 20.07 19.86 20.02 144,607 +0.35(+1.78%)
Oct 14, 2021 19.65 19.77 19.56 19.67 687,441 +0.14(+0.72%)
Oct 13, 2021 19.81 19.87 19.37 19.53 447,967 -0.43(-2.15%)
Oct 12, 2021 20.20 20.20 19.81 19.96 419,182 -0.31(-1.53%)
Oct 11, 2021 20.26 20.32 20.10 20.27 864,623 +0.13(+0.65%)
Oct 08, 2021 20.37 20.37 20.14 20.14 44,173 -0.10(-0.49%)
Oct 07, 2021 20.28 20.28 20.02 20.24 184,661 -0.06(-0.30%)
Oct 06, 2021 20.49 20.57 20.20 20.30 60,834 -0.01(-0.05%)
Oct 05, 2021 20.38 20.47 20.26 20.31 172,046 -0.21(-1.02%)
Oct 04, 2021 20.31 20.71 20.31 20.52 176,092 +0.01(+0.05%)
Oct 01, 2021 20.34 20.55 20.18 20.51 159,330 +0.34(+1.69%)
Sep 30, 2021 20.26 20.53 19.89 20.17 183,857 -0.08(-0.40%)
Sep 29, 2021 20.15 20.32 20.09 20.25 112,845 +0.19(+0.95%)
Sep 28, 2021 20.25 20.27 20.03 20.06 89,706 -0.17(-0.84%)
Sep 27, 2021 19.72 20.25 19.69 20.23 179,910 +0.50(+2.53%)
Sep 24, 2021 19.80 19.80 19.66 19.73 36,707 -0.08(-0.40%)
Sep 23, 2021 19.58 19.85 19.53 19.81 71,771 +0.18(+0.92%)
Sep 22, 2021 19.48 19.67 19.47 19.63 144,115 +0.27(+1.39%)
Sep 21, 2021 19.55 19.55 19.28 19.36 75,469 -0.23(-1.17%)
Sep 20, 2021 19.44 19.64 19.34 19.59 209,826 -0.15(-0.76%)
Sep 17, 2021 19.80 19.80 19.59 19.74 52,492 -0.04(-0.20%)
Sep 16, 2021 19.95 20.03 19.77 19.78 75,233 -0.20(-1.00%)
Sep 15, 2021 19.79 19.99 19.65 19.98 157,980 +0.39(+1.99%)
Sep 14, 2021 19.48 19.62 19.41 19.59 59,015 +0.24(+1.24%)
Sep 13, 2021 19.40 19.50 19.25 19.35 135,329 -0.12(-0.62%)
Sep 10, 2021 19.24 19.69 18.92 19.47 171,958 +0.21(+1.09%)
Sep 09, 2021 19.21 19.35 19.15 19.26 103,573 -0.07(-0.36%)
Sep 08, 2021 19.39 19.51 19.24 19.33 200,814 +0.03(+0.16%)
Sep 07, 2021 19.68 19.73 19.30 19.30 145,175 -0.38(-1.93%)
Sep 03, 2021 19.65 19.86 19.64 19.68 66,578 -0.02(-0.10%)
Sep 02, 2021 19.69 19.89 19.59 19.70 55,134 -0.01(-0.05%)
Sep 01, 2021 19.82 19.89 19.57 19.71 103,620 -0.29(-1.45%)
Aug 31, 2021 20.12 20.12 19.72 20.00 112,890 -0.31(-1.53%)
Aug 30, 2021 20.56 20.56 20.06 20.31 96,109 -0.26(-1.26%)
Aug 27, 2021 20.39 20.60 20.29 20.57 88,986 +0.08(+0.39%)
Aug 26, 2021 20.53 20.63 20.46 20.49 81,366 -0.12(-0.58%)
Aug 25, 2021 20.30 20.75 20.21 20.61 123,158 +0.34(+1.68%)
Aug 24, 2021 20.06 20.35 20.01 20.27 107,593 +0.31(+1.55%)
Aug 23, 2021 20.03 20.14 19.73 19.96 119,029 +0.00(+0.00%)
Aug 20, 2021 20.27 20.28 19.83 19.96 117,455 -0.50(-2.44%)
Aug 19, 2021 20.61 20.73 20.29 20.46 213,878 -0.37(-1.78%)
Aug 18, 2021 20.93 20.93 20.77 20.83 69,623 +0.00(+0.02%)
Aug 17, 2021 20.93 21.04 20.75 20.82 144,980 -0.21(-0.97%)
Aug 16, 2021 21.06 21.07 20.82 21.03 126,623 -0.09(-0.43%)
Aug 13, 2021 21.34 21.37 21.03 21.12 133,934 -0.01(-0.05%)
Aug 12, 2021 20.72 21.71 20.50 21.13 314,857 +0.39(+1.88%)
Aug 11, 2021 20.73 20.83 20.64 20.74 137,485 +0.13(+0.63%)
Aug 10, 2021 20.57 20.68 20.53 20.61 77,010 -0.08(-0.39%)
Aug 09, 2021 20.55 20.73 20.54 20.69 75,096 -0.03(-0.16%)
Aug 06, 2021 20.54 20.73 20.46 20.72 167,175 +0.24(+1.19%)
Aug 05, 2021 20.38 20.63 20.38 20.48 76,512 +0.16(+0.79%)
Aug 04, 2021 20.48 20.62 20.10 20.32 89,470 -0.16(-0.78%)
Aug 03, 2021 20.49 20.80 20.24 20.48 131,525 -0.13(-0.63%)
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.