Teucrium Corn (NY: CORN )

19.92 USD -0.61 (-2.97%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.90 20.84 19.90 20.79 381,000 +0.80(+4.00%)
Apr 29, 2021 19.97 20.01 19.68 19.99 362,965 +0.13(+0.65%)
Apr 28, 2021 19.96 20.61 19.74 19.86 796,390 -0.60(-2.93%)
Apr 27, 2021 20.65 20.87 20.11 20.46 529,589 -0.21(-1.02%)
Apr 26, 2021 20.50 20.80 20.25 20.67 806,502 +0.66(+3.30%)
Apr 23, 2021 19.75 20.04 19.71 20.01 371,800 +0.01(+0.05%)
Apr 22, 2021 19.42 20.10 19.29 20.00 513,847 +0.75(+3.90%)
Apr 21, 2021 18.93 19.40 18.77 19.25 353,408 +0.27(+1.42%)
Apr 20, 2021 18.73 19.08 18.73 18.98 419,338 +0.38(+2.04%)
Apr 19, 2021 18.50 18.64 18.50 18.60 265,141 +0.23(+1.25%)
Apr 16, 2021 18.50 18.50 18.26 18.37 230,500 -0.03(-0.16%)
Apr 15, 2021 18.54 18.54 18.26 18.40 218,613 +0.01(+0.05%)
Apr 14, 2021 18.23 18.48 18.20 18.39 250,272 +0.38(+2.11%)
Apr 13, 2021 17.79 18.08 17.78 18.01 215,293 +0.36(+2.04%)
Apr 12, 2021 17.86 17.86 17.61 17.65 210,705 -0.11(-0.62%)
Apr 09, 2021 17.87 18.13 17.72 17.76 400,800 +0.00(+0.00%)
Apr 08, 2021 17.55 17.80 17.46 17.76 264,174 +0.43(+2.48%)
Apr 07, 2021 17.38 17.39 17.23 17.33 129,022 +0.04(+0.23%)
Apr 06, 2021 17.50 17.50 17.22 17.29 121,415 -0.05(-0.29%)
Apr 05, 2021 17.40 17.60 17.30 17.34 158,589 +0.00(+0.00%)
Apr 01, 2021 17.71 17.75 17.23 17.34 495,900 -0.19(-1.08%)
Mar 31, 2021 16.40 17.72 16.34 17.53 1,125,054 +1.15(+7.02%)
Mar 30, 2021 16.63 16.64 16.29 16.38 377,534 -0.29(-1.74%)
Mar 29, 2021 16.76 16.76 16.62 16.67 189,131 -0.18(-1.07%)
Mar 26, 2021 16.78 16.88 16.78 16.85 179,400 +0.06(+0.36%)
Mar 25, 2021 16.81 16.86 16.70 16.79 213,315 -0.10(-0.59%)
Mar 24, 2021 16.89 16.94 16.83 16.89 163,175 +0.01(+0.06%)
Mar 23, 2021 16.80 17.01 16.80 16.88 103,015 +0.00(+0.00%)
Mar 22, 2021 16.93 16.93 16.75 16.88 248,638 -0.08(-0.47%)
Mar 19, 2021 16.87 17.02 16.84 16.96 124,600 +0.13(+0.77%)
Mar 18, 2021 17.16 17.16 16.81 16.83 301,983 -0.35(-2.04%)
Mar 17, 2021 17.21 17.21 17.09 17.18 84,969 -0.01(-0.06%)
Mar 16, 2021 17.19 17.23 17.02 17.19 147,072 +0.02(+0.12%)
Mar 15, 2021 17.01 17.22 16.94 17.17 193,969 +0.09(+0.53%)
Mar 12, 2021 17.06 17.14 16.93 17.08 143,800 -0.08(-0.47%)
Mar 11, 2021 17.16 17.21 17.02 17.16 206,641 +0.15(+0.88%)
Mar 10, 2021 17.13 17.15 16.95 17.01 359,876 -0.31(-1.79%)
Mar 09, 2021 17.20 17.35 17.07 17.32 220,902 +0.02(+0.12%)
Mar 08, 2021 17.40 17.40 17.05 17.30 182,750 -0.05(-0.29%)
Mar 05, 2021 17.11 17.35 17.10 17.35 312,800 +0.40(+2.36%)
Mar 04, 2021 16.91 17.17 16.87 16.95 394,101 -0.03(-0.18%)
Mar 03, 2021 17.08 17.09 16.90 16.98 219,746 -0.22(-1.28%)
Mar 02, 2021 16.94 17.29 16.88 17.20 428,476 +0.20(+1.18%)
Mar 01, 2021 17.21 17.26 16.95 17.00 300,628 -0.21(-1.25%)
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%)
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.