Teucrium Corn (NY: CORN )

16.64 USD +0.48 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 15.78 16.24 15.72 16.16 362,266 +0.31(+1.96%)
Jan 22, 2021 16.40 16.42 15.80 15.85 469,000 -0.68(-4.11%)
Jan 21, 2021 16.74 16.75 16.53 16.53 167,157 +0.05(+0.30%)
Jan 20, 2021 16.43 16.63 16.36 16.48 428,125 -0.21(-1.26%)
Jan 19, 2021 16.85 16.89 16.66 16.69 274,728 -0.21(-1.24%)
Jan 15, 2021 16.94 16.95 16.81 16.90 198,300 -0.05(-0.29%)
Jan 14, 2021 16.67 17.00 16.65 16.95 275,594 +0.28(+1.68%)
Jan 13, 2021 17.00 17.01 16.64 16.67 451,160 -0.12(-0.71%)
Jan 12, 2021 15.85 16.82 15.78 16.79 1,122,995 +1.00(+6.30%)
Jan 11, 2021 15.93 15.93 15.78 15.79 237,623 -0.13(-0.85%)
Jan 08, 2021 15.98 15.98 15.83 15.93 291,600 +0.03(+0.19%)
Jan 07, 2021 15.74 15.90 15.65 15.90 223,134 -0.01(-0.06%)
Jan 06, 2021 15.92 15.94 15.78 15.91 145,399 +0.08(+0.51%)
Jan 05, 2021 15.70 15.88 15.67 15.83 218,420 +0.24(+1.54%)
Jan 04, 2021 15.77 15.79 15.46 15.59 370,050 +0.01(+0.06%)
Dec 31, 2020 15.58 15.58 15.58 269,688 +0.28(+1.83%)
Dec 30, 2020 15.10 15.35 15.08 15.30 269,688 +0.17(+1.12%)
Dec 29, 2020 14.82 15.15 14.82 15.13 236,267 +0.24(+1.61%)
Dec 28, 2020 14.80 14.90 14.71 14.89 209,858 +0.13(+0.88%)
Dec 24, 2020 14.71 14.76 14.69 14.76 64,600 +0.09(+0.61%)
Dec 23, 2020 14.60 14.74 14.60 14.67 146,676 +0.12(+0.82%)
Dec 22, 2020 14.53 14.58 14.46 14.55 149,776 +0.04(+0.28%)
Dec 21, 2020 14.39 14.53 14.37 14.51 181,940 +0.08(+0.55%)
Dec 18, 2020 14.30 14.47 14.29 14.43 285,200 +0.15(+1.05%)
Dec 17, 2020 14.14 14.31 14.14 14.28 215,314 +0.13(+0.92%)
Dec 16, 2020 14.20 14.22 14.15 14.15 286,744 +0.04(+0.28%)
Dec 15, 2020 14.07 14.14 14.03 14.11 111,770 +0.01(+0.07%)
Dec 14, 2020 14.12 14.15 14.04 14.10 90,819 -0.02(-0.14%)
Dec 11, 2020 14.00 14.13 13.96 14.12 204,300 +0.09(+0.64%)
Dec 10, 2020 14.12 14.19 14.01 14.03 205,968 -0.05(-0.36%)
Dec 09, 2020 14.02 14.11 13.99 14.08 148,914 +0.11(+0.79%)
Dec 08, 2020 14.00 14.05 13.94 13.97 131,148 -0.08(-0.57%)
Dec 07, 2020 13.97 14.14 13.86 14.05 196,174 +0.05(+0.36%)
Dec 04, 2020 14.11 14.11 13.96 14.00 196,000 -0.13(-0.92%)
Dec 03, 2020 14.18 14.18 14.04 14.13 503,101 +0.06(+0.43%)
Dec 02, 2020 13.94 14.10 13.86 14.07 1,254,915 +0.10(+0.72%)
Dec 01, 2020 14.19 14.20 13.97 13.97 248,839 -0.18(-1.27%)
Nov 30, 2020 14.34 14.34 14.09 14.15 185,425 -0.24(-1.67%)
Nov 27, 2020 14.17 14.39 14.16 14.39 92,400 +0.21(+1.48%)
Nov 25, 2020 14.32 14.32 14.18 14.18 191,900 -0.13(-0.91%)
Nov 24, 2020 14.21 14.33 14.13 14.31 333,102 +0.00(+0.00%)
Nov 23, 2020 14.32 14.36 14.25 14.31 157,818 +0.15(+1.06%)
Nov 20, 2020 14.26 14.29 14.16 14.16 92,600 +0.02(+0.14%)
Nov 19, 2020 14.11 14.22 14.07 14.14 235,195 -0.08(-0.56%)
Nov 18, 2020 14.16 14.30 14.16 14.22 134,444 +0.12(+0.85%)
Nov 17, 2020 14.16 14.18 14.08 14.10 151,786 +0.01(+0.07%)
Nov 16, 2020 14.00 14.10 13.95 14.09 136,672 +0.13(+0.93%)
Nov 13, 2020 13.88 14.04 13.88 13.96 205,100 +0.06(+0.43%)
Nov 12, 2020 14.08 14.11 13.85 13.90 309,201 -0.23(-1.63%)
Nov 11, 2020 14.28 14.30 14.08 14.13 185,602 -0.06(-0.42%)
Nov 10, 2020 13.84 14.28 13.82 14.19 360,774 +0.47(+3.43%)
Nov 09, 2020 13.72 13.80 13.70 13.72 137,686 +0.04(+0.29%)
Nov 06, 2020 13.73 13.79 13.68 13.68 106,400 -0.05(-0.36%)
Nov 05, 2020 13.83 13.91 13.71 13.73 228,981 +0.12(+0.88%)
Nov 04, 2020 13.55 13.65 13.43 13.61 406,731 +0.16(+1.19%)
Nov 03, 2020 13.39 13.48 13.39 13.45 101,669 +0.14(+1.05%)
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.