Skip to main content

Teucrium Corn (NY: CORN )

28.89 +0.43 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 28.67 28.99 28.67 28.89 223,693 +0.43(+1.51%)
May 26, 2022 28.39 28.79 28.25 28.46 267,385 -0.08(-0.28%)
May 25, 2022 28.23 28.67 28.12 28.54 492,328 -0.19(-0.66%)
May 24, 2022 29.12 29.12 28.35 28.73 278,414 -0.50(-1.71%)
May 23, 2022 29.20 29.27 28.87 29.23 210,682 +0.26(+0.90%)
May 20, 2022 28.98 29.05 28.81 28.97 385,457 -0.07(-0.24%)
May 19, 2022 28.83 29.33 28.80 29.04 266,958 -0.12(-0.41%)
May 18, 2022 29.72 29.72 29.06 29.16 503,999 -0.71(-2.38%)
May 17, 2022 29.98 30.04 29.81 29.87 496,629 -0.11(-0.37%)
May 16, 2022 29.63 29.98 29.60 29.98 567,549 +0.67(+2.29%)
May 13, 2022 29.64 29.64 29.12 29.31 258,562 -0.31(-1.05%)
May 12, 2022 29.22 29.74 29.05 29.62 673,542 +0.41(+1.40%)
May 11, 2022 28.79 29.24 28.79 29.21 693,508 +0.65(+2.28%)
May 10, 2022 28.34 28.61 28.23 28.56 266,401 +0.36(+1.28%)
May 09, 2022 28.45 28.66 28.15 28.20 576,547 -0.73(-2.52%)
May 06, 2022 29.37 29.37 28.65 28.93 476,928 -0.48(-1.63%)
May 05, 2022 29.50 29.50 29.17 29.41 386,693 +0.11(+0.38%)
May 04, 2022 29.52 29.57 29.01 29.30 261,075 +0.01(+0.03%)
May 03, 2022 29.76 29.91 29.14 29.29 360,013 -0.34(-1.15%)
May 02, 2022 29.65 29.70 29.18 29.63 577,966 -0.35(-1.17%)
Apr 29, 2022 30.05 30.30 29.93 29.98 562,265 -0.02(-0.07%)
Apr 28, 2022 30.12 30.18 29.80 30.00 384,165 -0.05(-0.17%)
Apr 27, 2022 29.59 30.10 29.50 30.05 713,142 +0.37(+1.25%)
Apr 26, 2022 29.64 29.81 29.25 29.68 398,096 +0.34(+1.16%)
Apr 25, 2022 28.85 29.35 28.70 29.34 455,347 +0.40(+1.38%)
Apr 22, 2022 29.54 29.59 28.84 28.94 467,947 -0.46(-1.56%)
Apr 21, 2022 29.74 29.34 29.40 433,481 -0.48(-1.61%)
Apr 20, 2022 29.68 29.90 29.31 29.88 362,292 +0.21(+0.71%)
Apr 19, 2022 29.76 29.85 29.61 29.67 492,233 -0.18(-0.60%)
Apr 18, 2022 29.58 29.94 29.50 29.85 792,355 +0.64(+2.19%)
Apr 14, 2022 29.16 29.28 28.95 29.21 473,434 +0.11(+0.38%)
Apr 13, 2022 28.86 29.17 28.60 29.10 544,783 +0.22(+0.76%)
Apr 12, 2022 28.74 28.94 28.72 28.88 619,521 +0.48(+1.69%)
Apr 11, 2022 28.65 28.68 28.25 28.40 431,552 +0.06(+0.21%)
Apr 08, 2022 28.11 28.40 27.92 28.34 314,655 +0.27(+0.96%)
Apr 07, 2022 27.79 28.09 27.70 28.07 236,371 +0.19(+0.68%)
Apr 06, 2022 27.84 28.07 27.71 27.88 277,166 +0.00(+0.00%)
Apr 05, 2022 28.05 28.19 27.84 27.88 514,877 +0.23(+0.83%)
Apr 04, 2022 27.55 27.67 27.38 27.65 377,351 +0.59(+2.18%)
Apr 01, 2022 27.22 27.38 26.92 27.06 383,052 -0.10(-0.37%)
Mar 31, 2022 26.51 27.73 26.34 27.16 819,455 +0.80(+3.03%)
Mar 30, 2022 26.38 26.72 26.21 26.36 206,713 +0.32(+1.23%)
Mar 29, 2022 25.97 26.13 25.25 26.04 653,387 -0.65(-2.44%)
Mar 28, 2022 26.58 26.71 26.41 26.69 290,703 -0.19(-0.71%)
Mar 25, 2022 26.80 26.92 26.65 26.88 306,825 +0.19(+0.71%)
Mar 24, 2022 26.94 26.94 26.64 26.69 247,837 -0.30(-1.11%)
Mar 23, 2022 27.05 27.30 26.90 26.99 347,225 +0.17(+0.63%)
Mar 22, 2022 26.85 26.85 26.49 26.82 304,360 +0.07(+0.26%)
Mar 21, 2022 26.49 26.94 26.36 26.75 712,756 +0.74(+2.85%)
Mar 18, 2022 26.07 26.07 25.71 26.01 151,178 -0.11(-0.42%)
Mar 17, 2022 25.62 26.19 25.62 26.12 254,555 +0.78(+3.08%)
Mar 16, 2022 26.21 26.21 25.18 25.34 469,207 -0.88(-3.36%)
Mar 15, 2022 25.77 26.39 25.65 26.22 192,621 +0.22(+0.85%)
Mar 14, 2022 26.40 26.64 25.93 26.00 455,182 -0.59(-2.22%)
Mar 11, 2022 26.16 26.62 26.02 26.59 290,519 +0.21(+0.80%)
Mar 10, 2022 26.14 26.55 25.85 26.38 351,666 +0.55(+2.13%)
Mar 09, 2022 25.93 26.14 25.51 25.83 413,731 -0.44(-1.67%)
Mar 08, 2022 26.11 26.58 25.47 26.27 866,254 -0.32(-1.20%)
Mar 07, 2022 26.31 26.62 25.81 26.59 1,309,966 +0.45(+1.72%)
Mar 04, 2022 26.68 27.77 25.35 26.14 1,976,661 +0.61(+2.39%)
Mar 03, 2022 25.34 26.29 25.12 25.53 1,504,927 +0.28(+1.11%)
Mar 02, 2022 25.72 25.72 24.85 25.25 435,397 -0.38(-1.48%)
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.