Skip to main content

Teucrium Corn (NY: CORN )

20.18 +0.64 (+3.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.79 11.79 11.68 11.72 170,100 -0.01(-0.09%)
Jul 30, 2020 11.70 11.82 11.70 11.73 165,672 +0.03(+0.26%)
Jul 29, 2020 11.76 11.79 11.69 11.70 357,218 -0.07(-0.59%)
Jul 28, 2020 11.79 11.81 11.75 11.77 398,877 -0.15(-1.26%)
Jul 27, 2020 11.96 12.00 11.87 11.92 868,375 -0.06(-0.50%)
Jul 24, 2020 11.96 12.03 11.92 11.98 101,200 -0.01(-0.08%)
Jul 23, 2020 11.94 12.00 11.87 11.99 114,326 +0.04(+0.33%)
Jul 22, 2020 11.89 11.97 11.84 11.95 101,155 +0.12(+1.01%)
Jul 21, 2020 11.90 11.95 11.80 11.83 293,889 -0.15(-1.25%)
Jul 20, 2020 12.05 12.05 11.88 11.98 166,911 -0.11(-0.91%)
Jul 17, 2020 12.06 12.10 12.05 12.09 200,800 +0.08(+0.67%)
Jul 16, 2020 11.93 12.09 11.93 12.01 469,384 +0.10(+0.84%)
Jul 15, 2020 11.92 11.99 11.82 11.91 1,117,746 -0.03(-0.25%)
Jul 14, 2020 12.06 12.07 11.91 11.94 271,552 -0.03(-0.25%)
Jul 13, 2020 12.11 12.11 11.96 11.97 2,168,873 -0.30(-2.44%)
Jul 10, 2020 12.64 12.65 12.20 12.27 617,600 -0.39(-3.08%)
Jul 09, 2020 12.74 12.78 12.62 12.66 143,611 +0.13(+1.04%)
Jul 08, 2020 12.39 12.55 12.37 12.53 87,486 +0.06(+0.48%)
Jul 07, 2020 12.43 12.54 12.41 12.47 142,888 -0.11(-0.87%)
Jul 06, 2020 12.62 12.65 12.51 12.58 184,221 +0.10(+0.80%)
Jul 02, 2020 12.59 12.65 12.44 12.48 223,400 -0.19(-1.50%)
Jul 01, 2020 12.62 12.75 12.56 12.67 425,198 +0.27(+2.18%)
Jun 30, 2020 12.07 12.46 11.93 12.40 1,150,229 +0.44(+3.68%)
Jun 29, 2020 11.80 11.98 11.76 11.96 1,012,149 +0.29(+2.49%)
Jun 26, 2020 11.82 11.86 11.61 11.67 321,600 -0.12(-1.02%)
Jun 25, 2020 11.85 11.87 11.66 11.79 771,602 -0.18(-1.50%)
Jun 24, 2020 12.10 12.15 11.94 11.97 318,333 -0.09(-0.75%)
Jun 23, 2020 12.15 12.15 12.05 12.06 670,576 -0.16(-1.31%)
Jun 22, 2020 12.28 12.28 12.20 12.22 1,738,676 -0.14(-1.13%)
Jun 19, 2020 12.36 12.40 12.28 12.36 440,000 +0.09(+0.73%)
Jun 18, 2020 12.28 12.32 12.20 12.27 37,118 +0.01(+0.08%)
Jun 17, 2020 12.21 12.29 12.14 12.26 24,405 +0.05(+0.41%)
Jun 16, 2020 12.30 12.40 12.20 12.21 60,648 -0.02(-0.16%)
Jun 15, 2020 12.21 12.23 12.12 12.23 65,885 -0.06(-0.49%)
Jun 12, 2020 12.31 12.39 12.24 12.29 89,600 -0.03(-0.24%)
Jun 11, 2020 12.19 12.34 12.16 12.32 78,622 +0.08(+0.65%)
Jun 10, 2020 12.27 12.29 12.18 12.24 51,535 -0.07(-0.57%)
Jun 09, 2020 12.37 12.37 12.25 12.31 73,277 -0.11(-0.89%)
Jun 08, 2020 12.44 12.45 12.33 12.42 129,986 +0.05(+0.40%)
Jun 05, 2020 12.30 12.40 12.22 12.37 91,000 +0.09(+0.73%)
Jun 04, 2020 12.15 12.28 12.12 12.28 120,582 +0.22(+1.82%)
Jun 03, 2020 12.09 12.12 12.02 12.06 37,169 -0.02(-0.17%)
Jun 02, 2020 12.04 12.09 12.01 12.08 25,105 +0.04(+0.33%)
Jun 01, 2020 11.96 12.11 11.96 12.04 63,326 -0.14(-1.15%)
May 29, 2020 12.20 12.20 12.06 12.18 94,100 -0.03(-0.25%)
May 28, 2020 11.98 12.25 11.92 12.21 119,947 +0.21(+1.75%)
May 27, 2020 12.02 12.05 11.96 12.00 82,005 -0.01(-0.08%)
May 26, 2020 11.94 12.07 11.94 12.01 81,035 +0.12(+1.05%)
May 22, 2020 11.86 11.97 11.85 11.88 25,200 -0.03(-0.21%)
May 21, 2020 11.95 11.98 11.88 11.91 41,561 -0.07(-0.58%)
May 20, 2020 11.99 12.04 11.87 11.98 43,423 +0.01(+0.08%)
May 19, 2020 12.00 12.05 11.97 11.97 54,161 +0.06(+0.50%)
May 18, 2020 12.00 12.00 11.89 11.91 25,865 -0.02(-0.17%)
May 15, 2020 11.85 11.97 11.85 11.93 31,900 +0.07(+0.63%)
May 14, 2020 11.83 11.91 11.83 11.86 60,207 -0.05(-0.46%)
May 13, 2020 12.00 12.00 11.88 11.91 36,470 -0.11(-0.92%)
May 12, 2020 11.91 12.11 11.81 12.02 80,587 +0.06(+0.50%)
May 11, 2020 12.06 12.14 11.91 11.96 77,235 -0.10(-0.83%)
May 08, 2020 11.95 12.11 11.95 12.06 56,500 +0.08(+0.67%)
May 07, 2020 11.91 12.05 11.87 11.98 75,186 +0.17(+1.44%)
May 06, 2020 11.92 11.96 11.80 11.81 15,088 -0.12(-1.01%)
May 05, 2020 11.90 11.94 11.80 11.93 44,611 +0.03(+0.25%)
May 04, 2020 11.95 11.95 11.52 11.90 41,331 -0.06(-0.50%)
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.