Teucrium Corn (NY: CORN )

19.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 13.75 13.81 13.70 13.76 68,000 +0.00(+0.00%)
Feb 27, 2020 13.91 13.91 13.75 13.76 66,051 -0.24(-1.71%)
Feb 26, 2020 14.03 14.12 13.97 14.00 36,800 -0.04(-0.25%)
Feb 25, 2020 14.06 14.08 14.01 14.04 42,773 -0.01(-0.10%)
Feb 24, 2020 14.06 14.08 13.95 14.05 87,542 -0.15(-1.06%)
Feb 21, 2020 14.29 14.33 14.19 14.20 72,300 -0.10(-0.70%)
Feb 20, 2020 14.32 14.35 14.27 14.30 130,484 -0.08(-0.56%)
Feb 19, 2020 14.44 14.44 14.32 14.38 91,593 -0.07(-0.48%)
Feb 18, 2020 14.33 14.45 14.33 14.45 97,892 +0.19(+1.33%)
Feb 14, 2020 14.34 14.41 14.26 14.26 48,100 -0.10(-0.70%)
Feb 13, 2020 14.38 14.39 14.35 14.36 28,719 -0.07(-0.49%)
Feb 12, 2020 14.38 14.46 14.31 14.43 35,216 +0.08(+0.56%)
Feb 11, 2020 14.38 14.42 14.32 14.35 23,681 -0.07(-0.49%)
Feb 10, 2020 14.39 14.45 14.36 14.42 23,841 -0.05(-0.35%)
Feb 07, 2020 14.39 14.51 14.37 14.47 24,800 +0.12(+0.84%)
Feb 06, 2020 14.42 14.42 14.29 14.35 27,377 -0.08(-0.55%)
Feb 05, 2020 14.50 14.50 14.40 14.43 12,506 -0.03(-0.21%)
Feb 04, 2020 14.46 14.51 14.45 14.46 20,002 +0.11(+0.77%)
Feb 03, 2020 14.34 14.38 14.16 14.35 26,165 -0.07(-0.49%)
Jan 31, 2020 14.36 14.46 14.35 14.42 45,500 +0.03(+0.21%)
Jan 30, 2020 14.43 14.47 14.36 14.39 26,576 -0.18(-1.24%)
Jan 29, 2020 14.58 14.62 14.54 14.57 80,627 -0.02(-0.14%)
Jan 28, 2020 14.50 14.65 14.49 14.59 29,525 +0.10(+0.69%)
Jan 27, 2020 14.48 14.52 14.41 14.49 45,467 -0.16(-1.09%)
Jan 24, 2020 14.78 14.80 14.65 14.65 30,300 -0.22(-1.48%)
Jan 23, 2020 14.71 14.88 14.71 14.87 58,194 +0.10(+0.68%)
Jan 22, 2020 14.79 14.85 14.71 14.77 30,998 +0.00(+0.00%)
Jan 21, 2020 14.76 14.78 14.67 14.77 49,459 -0.05(-0.34%)
Jan 17, 2020 14.44 14.83 14.44 14.82 74,900 +0.38(+2.63%)
Jan 16, 2020 14.64 14.65 14.40 14.44 104,362 -0.36(-2.43%)
Jan 15, 2020 14.89 14.90 14.77 14.80 56,148 -0.06(-0.40%)
Jan 14, 2020 14.87 14.90 14.83 14.86 113,879 +0.01(+0.07%)
Jan 13, 2020 14.79 14.88 14.79 14.85 47,888 +0.07(+0.47%)
Jan 10, 2020 14.64 14.79 14.45 14.78 102,000 +0.11(+0.75%)
Jan 09, 2020 14.72 14.75 14.62 14.67 37,690 -0.04(-0.27%)
Jan 08, 2020 14.62 14.71 14.61 14.71 30,085 +0.04(+0.27%)
Jan 07, 2020 14.65 14.68 14.64 14.67 27,503 -0.01(-0.07%)
Jan 06, 2020 14.72 14.74 14.62 14.68 57,501 -0.05(-0.34%)
Jan 03, 2020 14.84 14.85 14.70 14.73 54,400 -0.17(-1.14%)
Jan 02, 2020 14.80 14.93 14.80 14.90 61,599 +0.10(+0.68%)
Dec 31, 2019 14.87 14.87 14.76 14.80 77,400 -0.02(-0.13%)
Dec 30, 2019 14.85 14.92 14.77 14.82 116,741 -0.06(-0.40%)
Dec 27, 2019 14.85 14.90 14.82 14.88 50,400 +0.04(+0.27%)
Dec 26, 2019 14.80 14.84 14.78 14.84 28,417 +0.03(+0.20%)
Dec 24, 2019 14.83 14.83 14.78 14.81 14,600 -0.00(-0.03%)
Dec 23, 2019 14.78 14.86 14.78 14.81 45,831 -0.01(-0.03%)
Dec 20, 2019 14.76 14.83 14.75 14.82 67,900 +0.07(+0.47%)
Dec 19, 2019 14.75 14.81 14.72 14.75 22,628 +0.00(+0.00%)
Dec 18, 2019 14.80 14.84 14.74 14.75 41,350 -0.10(-0.67%)
Dec 17, 2019 14.76 14.86 14.76 14.85 55,848 +0.07(+0.47%)
Dec 16, 2019 14.71 14.84 14.70 14.78 113,185 +0.19(+1.30%)
Dec 13, 2019 14.59 14.67 14.46 14.59 110,000 +0.13(+0.90%)
Dec 12, 2019 14.30 14.56 14.30 14.46 126,903 +0.22(+1.54%)
Dec 11, 2019 14.40 14.40 14.22 14.24 82,982 -0.14(-0.97%)
Dec 10, 2019 14.33 14.45 14.33 14.38 45,730 +0.02(+0.14%)
Dec 09, 2019 14.39 14.42 14.35 14.36 26,875 -0.03(-0.19%)
Dec 06, 2019 14.43 14.44 14.34 14.39 59,000 +0.01(+0.10%)
Dec 05, 2019 14.40 14.47 14.37 14.37 63,168 -0.08(-0.54%)
Dec 04, 2019 14.55 14.60 14.43 14.45 38,094 -0.08(-0.57%)
Dec 03, 2019 14.54 14.61 14.49 14.53 36,078 -0.02(-0.12%)
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.