Teucrium Corn (NY: CORN )

21.07 USD +0.04 (+0.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 21.05 21.24 20.98 21.07 170,832 +0.04(+0.19%)
Nov 30, 2021 21.22 21.36 21.00 21.03 296,281 -0.51(-2.37%)
Nov 29, 2021 21.88 21.88 21.40 21.54 114,121 -0.34(-1.55%)
Nov 26, 2021 21.43 21.88 20.81 21.88 147,719 +0.28(+1.30%)
Nov 24, 2021 21.85 21.99 21.57 21.60 170,942 -0.17(-0.78%)
Nov 23, 2021 21.55 21.77 21.48 21.77 135,003 +0.18(+0.83%)
Nov 22, 2021 21.52 21.64 21.45 21.59 140,172 +0.20(+0.94%)
Nov 19, 2021 21.36 21.49 21.25 21.39 103,192 +0.00(+0.00%)
Nov 18, 2021 21.57 21.43 21.39 21.39 88,134 -0.10(-0.47%)
Nov 17, 2021 21.41 21.73 21.41 21.49 136,692 +0.14(+0.66%)
Nov 16, 2021 21.54 21.54 21.30 21.35 81,031 -0.12(-0.56%)
Nov 15, 2021 21.42 21.56 21.34 21.47 71,290 -0.06(-0.28%)
Nov 12, 2021 21.36 21.65 21.22 21.53 114,298 +0.25(+1.17%)
Nov 11, 2021 21.39 21.62 21.22 21.28 119,359 -0.08(-0.37%)
Nov 10, 2021 21.05 21.36 104,047 +0.38(+1.81%)
Nov 09, 2021 20.85 21.18 20.69 20.98 139,076 +0.18(+0.87%)
Nov 08, 2021 20.80 20.91 20.76 20.80 101,769 -0.02(-0.10%)
Nov 05, 2021 21.00 21.04 20.82 20.82 109,244 -0.20(-0.95%)
Nov 04, 2021 21.37 21.39 20.94 21.02 98,616 -0.15(-0.71%)
Nov 03, 2021 21.40 21.47 21.13 21.17 137,345 -0.29(-1.35%)
Nov 02, 2021 21.70 21.85 21.40 21.46 163,251 -0.20(-0.92%)
Nov 01, 2021 21.42 21.74 21.47 21.66 146,432 +0.29(+1.36%)
Oct 29, 2021 21.24 21.37 21.03 21.37 147,778 +0.14(+0.66%)
Oct 28, 2021 21.03 21.40 20.94 21.23 156,695 +0.19(+0.90%)
Oct 27, 2021 20.50 21.17 20.46 21.04 222,467 +0.54(+2.63%)
Oct 26, 2021 20.36 20.50 149,500 +0.11(+0.54%)
Oct 25, 2021 20.46 20.46 20.31 20.39 89,750 +0.01(+0.05%)
Oct 22, 2021 20.24 20.41 20.24 20.38 104,846 +0.17(+0.84%)
Oct 21, 2021 20.32 20.38 20.17 20.21 81,375 -0.23(-1.13%)
Oct 20, 2021 20.21 20.48 20.12 20.44 129,368 +0.33(+1.64%)
Oct 19, 2021 20.22 20.28 20.06 20.11 151,267 -0.04(-0.20%)
Oct 18, 2021 19.87 20.20 19.83 20.15 711,794 +0.13(+0.65%)
Oct 15, 2021 19.89 20.07 19.86 20.02 144,607 +0.35(+1.78%)
Oct 14, 2021 19.65 19.77 19.56 19.67 687,441 +0.14(+0.72%)
Oct 13, 2021 19.81 19.87 19.37 19.53 447,967 -0.43(-2.15%)
Oct 12, 2021 20.20 20.20 19.81 19.96 419,182 -0.31(-1.53%)
Oct 11, 2021 20.26 20.32 20.10 20.27 864,623 +0.13(+0.65%)
Oct 08, 2021 20.37 20.37 20.14 20.14 44,173 -0.10(-0.49%)
Oct 07, 2021 20.28 20.28 20.02 20.24 184,661 -0.06(-0.30%)
Oct 06, 2021 20.49 20.57 20.20 20.30 60,834 -0.01(-0.05%)
Oct 05, 2021 20.38 20.47 20.26 20.31 172,046 -0.21(-1.02%)
Oct 04, 2021 20.31 20.71 20.31 20.52 176,092 +0.01(+0.05%)
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.