Skip to main content

Teucrium Corn (NY: CORN )

19.89 +0.35 (+1.79%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.36 14.46 14.35 14.42 45,500 +0.03(+0.21%)
Jan 30, 2020 14.43 14.47 14.36 14.39 26,576 -0.18(-1.24%)
Jan 29, 2020 14.58 14.62 14.54 14.57 80,627 -0.02(-0.14%)
Jan 28, 2020 14.50 14.65 14.49 14.59 29,525 +0.10(+0.69%)
Jan 27, 2020 14.48 14.52 14.41 14.49 45,467 -0.16(-1.09%)
Jan 24, 2020 14.78 14.80 14.65 14.65 30,300 -0.22(-1.48%)
Jan 23, 2020 14.71 14.88 14.71 14.87 58,194 +0.10(+0.68%)
Jan 22, 2020 14.79 14.85 14.71 14.77 30,998 +0.00(+0.00%)
Jan 21, 2020 14.76 14.78 14.67 14.77 49,459 -0.05(-0.34%)
Jan 17, 2020 14.44 14.83 14.44 14.82 74,900 +0.38(+2.63%)
Jan 16, 2020 14.64 14.65 14.40 14.44 104,362 -0.36(-2.43%)
Jan 15, 2020 14.89 14.90 14.77 14.80 56,148 -0.06(-0.40%)
Jan 14, 2020 14.87 14.90 14.83 14.86 113,879 +0.01(+0.07%)
Jan 13, 2020 14.79 14.88 14.79 14.85 47,888 +0.07(+0.47%)
Jan 10, 2020 14.64 14.79 14.45 14.78 102,000 +0.11(+0.75%)
Jan 09, 2020 14.72 14.75 14.62 14.67 37,690 -0.04(-0.27%)
Jan 08, 2020 14.62 14.71 14.61 14.71 30,085 +0.04(+0.27%)
Jan 07, 2020 14.65 14.68 14.64 14.67 27,503 -0.01(-0.07%)
Jan 06, 2020 14.72 14.74 14.62 14.68 57,501 -0.05(-0.34%)
Jan 03, 2020 14.84 14.85 14.70 14.73 54,400 -0.17(-1.14%)
Jan 02, 2020 14.80 14.93 14.80 14.90 61,599 +0.10(+0.68%)
Dec 31, 2019 14.87 14.87 14.76 14.80 77,400 -0.02(-0.13%)
Dec 30, 2019 14.85 14.92 14.77 14.82 116,741 -0.06(-0.40%)
Dec 27, 2019 14.85 14.90 14.82 14.88 50,400 +0.04(+0.27%)
Dec 26, 2019 14.80 14.84 14.78 14.84 28,417 +0.03(+0.20%)
Dec 24, 2019 14.83 14.83 14.78 14.81 14,600 -0.00(-0.03%)
Dec 23, 2019 14.78 14.86 14.78 14.81 45,831 -0.01(-0.03%)
Dec 20, 2019 14.76 14.83 14.75 14.82 67,900 +0.07(+0.47%)
Dec 19, 2019 14.75 14.81 14.72 14.75 22,628 +0.00(+0.00%)
Dec 18, 2019 14.80 14.84 14.74 14.75 41,350 -0.10(-0.67%)
Dec 17, 2019 14.76 14.86 14.76 14.85 55,848 +0.07(+0.47%)
Dec 16, 2019 14.71 14.84 14.70 14.78 113,185 +0.19(+1.30%)
Dec 13, 2019 14.59 14.67 14.46 14.59 110,000 +0.13(+0.90%)
Dec 12, 2019 14.30 14.56 14.30 14.46 126,903 +0.22(+1.54%)
Dec 11, 2019 14.40 14.40 14.22 14.24 82,982 -0.14(-0.97%)
Dec 10, 2019 14.33 14.45 14.33 14.38 45,730 +0.02(+0.14%)
Dec 09, 2019 14.39 14.42 14.35 14.36 26,875 -0.03(-0.19%)
Dec 06, 2019 14.43 14.44 14.34 14.39 59,000 +0.01(+0.10%)
Dec 05, 2019 14.40 14.47 14.37 14.37 63,168 -0.08(-0.54%)
Dec 04, 2019 14.55 14.60 14.43 14.45 38,094 -0.08(-0.57%)
Dec 03, 2019 14.54 14.61 14.49 14.53 36,078 -0.02(-0.12%)
Dec 02, 2019 14.47 14.60 14.47 14.55 45,841 +0.03(+0.21%)
Nov 29, 2019 14.33 14.56 14.33 14.52 31,600 +0.19(+1.33%)
Nov 27, 2019 14.46 14.47 14.30 14.33 79,300 -0.12(-0.83%)
Nov 26, 2019 14.49 14.56 14.45 14.45 56,733 -0.10(-0.69%)
Nov 25, 2019 14.53 14.61 14.50 14.55 37,041 +0.10(+0.69%)
Nov 22, 2019 14.46 14.52 14.45 14.45 63,500 -0.05(-0.34%)
Nov 21, 2019 14.52 14.53 14.48 14.50 36,026 +0.05(+0.35%)
Nov 20, 2019 14.54 14.54 14.44 14.45 27,397 -0.14(-0.96%)
Nov 19, 2019 14.45 14.62 14.45 14.59 30,334 +0.15(+1.04%)
Nov 18, 2019 14.57 14.57 14.44 14.44 52,331 -0.13(-0.89%)
Nov 15, 2019 14.71 14.71 14.54 14.57 110,600 -0.14(-0.95%)
Nov 14, 2019 14.70 14.75 14.69 14.71 36,708 +0.05(+0.34%)
Nov 13, 2019 14.73 14.75 14.66 14.66 54,084 -0.11(-0.74%)
Nov 12, 2019 14.65 14.78 14.65 14.77 26,730 +0.11(+0.75%)
Nov 11, 2019 14.75 14.76 14.61 14.66 34,182 -0.09(-0.61%)
Nov 08, 2019 14.67 14.92 14.62 14.75 59,700 +0.07(+0.48%)
Nov 07, 2019 14.84 14.84 14.66 14.68 65,744 -0.16(-1.08%)
Nov 06, 2019 14.98 14.98 14.80 14.84 47,971 -0.11(-0.74%)
Nov 05, 2019 14.97 15.00 14.92 14.95 66,301 -0.04(-0.27%)
Nov 04, 2019 15.05 15.08 14.99 14.99 68,070 -0.11(-0.74%)
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.