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 (%)
Sep 30, 2020 12.72 13.28 12.69 13.11 1,181,927 +0.39(+3.07%)
Sep 29, 2020 12.72 12.74 12.64 12.72 161,365 -0.05(-0.39%)
Sep 28, 2020 12.69 12.85 12.59 12.77 309,560 +0.02(+0.16%)
Sep 25, 2020 12.76 12.81 12.70 12.75 168,100 +0.03(+0.24%)
Sep 24, 2020 12.75 12.79 12.69 12.72 462,254 -0.15(-1.17%)
Sep 23, 2020 12.86 12.88 12.81 12.87 991,534 -0.02(-0.16%)
Sep 22, 2020 12.92 13.02 12.87 12.89 239,214 -0.06(-0.46%)
Sep 21, 2020 13.13 13.13 12.88 12.95 560,637 -0.24(-1.82%)
Sep 18, 2020 13.09 13.19 13.04 13.19 499,500 +0.16(+1.23%)
Sep 17, 2020 12.88 13.09 12.88 13.03 516,332 +0.08(+0.62%)
Sep 16, 2020 12.85 12.98 12.85 12.95 146,578 +0.08(+0.62%)
Sep 15, 2020 12.91 12.91 12.80 12.87 408,738 -0.08(-0.62%)
Sep 14, 2020 12.97 12.97 12.88 12.95 416,650 -0.04(-0.31%)
Sep 11, 2020 12.91 12.99 12.79 12.99 466,400 +0.15(+1.17%)
Sep 10, 2020 12.75 12.87 12.74 12.84 236,585 +0.12(+0.94%)
Sep 09, 2020 12.73 12.74 12.66 12.72 167,505 -0.04(-0.31%)
Sep 08, 2020 12.63 12.77 12.60 12.76 362,031 +0.10(+0.79%)
Sep 04, 2020 12.66 12.66 12.55 12.66 223,800 +0.12(+0.96%)
Sep 03, 2020 12.61 12.66 12.51 12.54 305,744 -0.12(-0.95%)
Sep 02, 2020 12.64 12.66 12.52 12.66 135,209 +0.03(+0.24%)
Sep 01, 2020 12.52 12.65 12.52 12.63 282,078 +0.01(+0.08%)
Aug 31, 2020 12.74 12.76 12.55 12.62 621,617 -0.08(-0.63%)
Aug 28, 2020 12.67 12.71 12.56 12.70 355,800 +0.03(+0.24%)
Aug 27, 2020 12.65 12.68 12.60 12.67 306,735 +0.09(+0.72%)
Aug 26, 2020 12.56 12.58 12.48 12.58 444,776 +0.00(+0.00%)
Aug 25, 2020 12.47 12.59 12.43 12.58 629,258 +0.29(+2.36%)
Aug 24, 2020 12.20 12.29 12.20 12.29 407,938 +0.14(+1.15%)
Aug 21, 2020 12.13 12.19 12.12 12.15 390,800 +0.00(+0.00%)
Aug 20, 2020 12.13 12.15 12.02 12.15 189,646 +0.00(+0.00%)
Aug 19, 2020 12.18 12.22 12.12 12.15 257,744 -0.08(-0.65%)
Aug 18, 2020 12.30 12.32 12.18 12.23 642,153 -0.09(-0.73%)
Aug 17, 2020 12.21 12.32 12.20 12.32 729,361 +0.23(+1.90%)
Aug 14, 2020 12.06 12.13 12.05 12.09 454,900 -0.02(-0.17%)
Aug 13, 2020 11.88 12.14 11.88 12.11 861,799 +0.36(+3.06%)
Aug 12, 2020 11.64 11.75 11.54 11.75 633,881 +0.08(+0.69%)
Aug 11, 2020 11.66 11.74 11.58 11.67 909,940 +0.01(+0.09%)
Aug 10, 2020 11.60 11.66 11.55 11.66 442,700 +0.07(+0.60%)
Aug 07, 2020 11.66 11.66 11.53 11.59 197,200 -0.05(-0.43%)
Aug 06, 2020 11.70 11.70 11.58 11.64 211,937 +0.00(+0.00%)
Aug 05, 2020 11.60 11.65 11.54 11.64 202,142 +0.10(+0.87%)
Aug 04, 2020 11.68 11.69 11.52 11.54 403,160 -0.23(-1.95%)
Aug 03, 2020 11.74 11.79 11.69 11.77 264,669 +0.05(+0.43%)
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%)
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.