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 (%)
Dec 29, 2023 21.66 21.70 21.55 21.57 27,542 -0.16(-0.74%)
Dec 28, 2023 21.78 21.85 21.66 21.73 59,550 -0.01(-0.05%)
Dec 27, 2023 21.89 21.89 21.71 21.74 26,018 -0.18(-0.82%)
Dec 26, 2023 21.59 21.97 21.59 21.92 42,197 +0.30(+1.39%)
Dec 22, 2023 21.70 21.70 21.59 21.62 24,293 -0.04(-0.18%)
Dec 21, 2023 21.53 21.70 21.53 21.66 45,694 +0.14(+0.65%)
Dec 20, 2023 21.64 21.80 21.47 21.52 115,330 -0.13(-0.60%)
Dec 19, 2023 21.76 21.79 21.61 21.65 38,981 -0.18(-0.82%)
Dec 18, 2023 22.00 22.00 21.76 21.83 35,440 -0.15(-0.68%)
Dec 15, 2023 21.85 22.07 21.84 21.98 53,270 +0.04(+0.16%)
Dec 14, 2023 21.95 22.04 21.87 21.95 28,134 +0.03(+0.14%)
Dec 13, 2023 22.05 22.05 21.82 21.91 117,540 -0.20(-0.88%)
Dec 12, 2023 21.99 22.20 21.99 22.11 19,361 +0.11(+0.50%)
Dec 11, 2023 22.00 22.16 21.90 22.00 38,172 -0.17(-0.77%)
Dec 08, 2023 22.18 22.32 22.03 22.17 58,495 -0.00(-0.02%)
Dec 07, 2023 22.08 22.24 22.04 22.18 33,414 +0.18(+0.80%)
Dec 06, 2023 22.29 22.40 21.97 22.00 91,418 -0.27(-1.21%)
Dec 05, 2023 22.18 22.32 22.12 22.27 36,133 +0.18(+0.81%)
Dec 04, 2023 22.00 22.24 21.98 22.09 52,677 +0.05(+0.23%)
Dec 01, 2023 21.90 22.25 21.84 22.04 34,569 +0.09(+0.41%)
Nov 30, 2023 21.82 22.05 21.81 21.95 68,987 +0.22(+1.01%)
Nov 29, 2023 21.59 21.76 21.54 21.73 38,046 +0.12(+0.56%)
Nov 28, 2023 21.73 21.73 21.54 21.61 37,501 -0.04(-0.18%)
Nov 27, 2023 21.88 21.88 21.59 21.65 48,154 -0.28(-1.28%)
Nov 24, 2023 22.06 22.19 21.93 21.93 11,051 -0.21(-0.97%)
Nov 22, 2023 22.12 22.36 22.12 22.14 35,273 -0.04(-0.17%)
Nov 21, 2023 22.30 22.34 22.12 22.18 37,462 +0.09(+0.42%)
Nov 20, 2023 22.07 22.13 21.92 22.09 20,364 +0.02(+0.09%)
Nov 17, 2023 22.26 22.26 22.02 22.07 44,126 -0.20(-0.90%)
Nov 16, 2023 22.07 22.33 21.92 22.27 53,125 +0.14(+0.63%)
Nov 15, 2023 22.31 22.31 22.00 22.13 49,173 -0.26(-1.16%)
Nov 14, 2023 22.21 22.41 22.21 22.39 127,187 +0.10(+0.45%)
Nov 13, 2023 21.66 22.33 21.66 22.29 129,862 +0.56(+2.58%)
Nov 10, 2023 21.88 21.88 21.67 21.73 26,932 -0.18(-0.82%)
Nov 09, 2023 22.02 22.04 21.82 21.91 47,405 -0.22(-0.99%)
Nov 08, 2023 21.99 22.32 21.99 22.13 48,128 +0.16(+0.73%)
Nov 07, 2023 22.17 22.27 21.92 21.97 36,759 -0.31(-1.39%)
Nov 06, 2023 22.28 22.39 22.26 22.28 67,680 -0.03(-0.13%)
Nov 03, 2023 21.99 22.38 21.96 22.31 50,254 +0.36(+1.64%)
Nov 02, 2023 22.03 22.22 21.94 21.95 77,074 -0.18(-0.81%)
Nov 01, 2023 22.23 22.24 22.00 22.13 38,762 -0.11(-0.49%)
Oct 31, 2023 22.11 22.34 22.11 22.24 43,102 +0.06(+0.27%)
Oct 30, 2023 22.17 22.29 22.13 22.18 55,866 -0.09(-0.42%)
Oct 27, 2023 22.15 22.34 22.15 22.27 59,195 +0.12(+0.56%)
Oct 26, 2023 22.28 22.32 22.12 22.15 175,801 -0.10(-0.45%)
Oct 25, 2023 22.30 22.36 22.07 22.25 114,526 -0.07(-0.31%)
Oct 24, 2023 22.49 22.53 22.29 22.32 109,026 -0.33(-1.46%)
Oct 23, 2023 22.73 22.78 22.60 22.65 151,923 -0.15(-0.66%)
Oct 20, 2023 23.08 23.24 22.74 22.80 155,110 -0.30(-1.30%)
Oct 19, 2023 22.57 23.15 22.57 23.10 60,274 +0.38(+1.67%)
Oct 18, 2023 22.64 22.76 22.63 22.72 59,936 +0.14(+0.62%)
Oct 17, 2023 22.62 22.70 22.50 22.58 85,818 -0.04(-0.18%)
Oct 16, 2023 22.74 22.74 22.58 22.62 38,088 -0.18(-0.79%)
Oct 13, 2023 22.94 22.96 22.67 22.80 38,214 -0.05(-0.22%)
Oct 12, 2023 22.60 22.96 22.32 22.85 65,636 +0.26(+1.15%)
Oct 11, 2023 22.37 22.59 22.32 22.59 30,685 +0.17(+0.76%)
Oct 10, 2023 22.46 22.50 22.38 22.42 51,764 -0.14(-0.62%)
Oct 09, 2023 22.72 22.72 22.52 22.56 25,139 -0.18(-0.79%)
Oct 06, 2023 22.85 22.85 22.68 22.74 27,839 -0.07(-0.31%)
Oct 05, 2023 22.33 22.92 22.32 22.81 86,817 +0.40(+1.78%)
Oct 04, 2023 22.36 22.53 22.31 22.41 38,721 -0.09(-0.40%)
Oct 03, 2023 22.47 22.54 22.37 22.50 44,520 -0.02(-0.09%)
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.