Teucrium Corn (NY: CORN )

19.70 USD -0.11 (-0.57%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.02 17.23 17.01 17.21 486,700 -0.05(-0.26%)
Feb 25, 2021 17.33 17.34 17.09 17.26 232,569 -0.20(-1.15%)
Feb 24, 2021 17.43 17.50 17.37 17.46 182,191 +0.12(+0.69%)
Feb 23, 2021 17.37 17.50 17.27 17.34 306,392 +0.09(+0.52%)
Feb 22, 2021 17.00 17.29 17.00 17.25 329,521 +0.27(+1.59%)
Feb 19, 2021 17.18 17.29 16.94 16.98 455,700 -0.09(-0.53%)
Feb 18, 2021 17.13 17.14 17.03 17.07 125,140 -0.03(-0.18%)
Feb 17, 2021 16.96 17.12 16.89 17.10 165,016 +0.03(+0.18%)
Feb 16, 2021 16.77 17.07 16.77 17.07 322,002 +0.37(+2.22%)
Feb 12, 2021 16.79 16.88 16.67 16.70 919,300 -0.07(-0.42%)
Feb 11, 2021 16.65 16.88 16.63 16.77 448,467 +0.19(+1.15%)
Feb 10, 2021 16.85 16.85 16.54 16.58 2,976,953 -0.52(-3.04%)
Feb 09, 2021 17.36 17.50 16.83 17.10 644,340 -0.21(-1.21%)
Feb 08, 2021 17.09 17.38 17.05 17.31 488,552 +0.35(+2.06%)
Feb 05, 2021 17.00 17.05 16.90 16.96 133,300 +0.02(+0.12%)
Feb 04, 2021 17.03 17.06 16.87 16.94 106,526 -0.01(-0.06%)
Feb 03, 2021 16.76 16.99 16.62 16.95 239,717 +0.15(+0.89%)
Feb 02, 2021 16.81 16.89 16.74 16.80 187,494 -0.16(-0.94%)
Feb 01, 2021 16.95 16.96 16.72 16.96 389,066 +0.08(+0.47%)
Jan 29, 2021 16.83 17.02 16.53 16.88 285,100 +0.31(+1.87%)
Jan 28, 2021 16.82 17.06 16.51 16.57 173,909 -0.03(-0.18%)
Jan 27, 2021 16.87 16.90 16.56 16.60 232,220 -0.04(-0.24%)
Jan 26, 2021 16.41 16.72 16.41 16.64 225,575 +0.48(+2.97%)
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%)
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.