Teucrium Corn (NY: CORN )

20.01 USD -0.55 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.68 12.10 11.66 12.02 64,691 +0.12(+1.01%)
Apr 29, 2020 11.72 11.91 11.68 11.90 163,681 +0.18(+1.54%)
Apr 28, 2020 11.70 11.89 11.70 11.72 38,875 -0.02(-0.21%)
Apr 27, 2020 11.87 11.89 11.74 11.74 96,668 -0.32(-2.61%)
Apr 24, 2020 12.15 12.15 11.97 12.06 52,700 -0.09(-0.74%)
Apr 23, 2020 12.26 12.40 12.07 12.15 55,698 +0.08(+0.66%)
Apr 22, 2020 11.85 12.17 11.85 12.07 75,320 +0.22(+1.86%)
Apr 21, 2020 12.00 12.00 11.56 11.85 258,238 -0.17(-1.41%)
Apr 20, 2020 12.29 12.34 12.01 12.02 94,667 -0.39(-3.14%)
Apr 17, 2020 12.21 12.42 12.21 12.41 86,600 +0.24(+1.97%)
Apr 16, 2020 12.34 12.34 12.10 12.17 123,228 -0.08(-0.65%)
Apr 15, 2020 12.53 12.58 12.25 12.25 64,381 -0.17(-1.37%)
Apr 14, 2020 12.70 12.70 12.40 12.42 67,776 -0.29(-2.28%)
Apr 13, 2020 12.66 12.76 12.48 12.71 86,588 +0.05(+0.39%)
Apr 09, 2020 12.61 12.74 12.60 12.66 64,800 +0.00(+0.00%)
Apr 08, 2020 12.70 12.73 12.62 12.66 52,013 -0.07(-0.55%)
Apr 07, 2020 12.60 12.89 12.60 12.73 97,453 +0.18(+1.43%)
Apr 06, 2020 12.72 12.72 12.50 12.55 101,260 -0.16(-1.26%)
Apr 03, 2020 12.75 12.76 12.59 12.71 173,700 +0.02(+0.16%)
Apr 02, 2020 12.76 12.80 12.57 12.69 38,261 +0.05(+0.40%)
Apr 01, 2020 12.86 12.86 12.59 12.64 72,782 -0.32(-2.47%)
Mar 31, 2020 13.12 13.12 12.76 12.96 63,596 -0.05(-0.38%)
Mar 30, 2020 13.17 13.17 12.97 13.01 41,165 -0.15(-1.14%)
Mar 27, 2020 13.22 13.27 13.07 13.16 61,500 -0.14(-1.05%)
Mar 26, 2020 13.11 13.30 13.10 13.30 39,966 +0.05(+0.38%)
Mar 25, 2020 13.08 13.31 13.00 13.25 50,904 +0.10(+0.76%)
Mar 24, 2020 13.15 13.25 12.95 13.15 48,285 +0.02(+0.15%)
Mar 23, 2020 13.10 13.13 12.76 13.13 44,047 +0.13(+1.00%)
Mar 20, 2020 13.31 13.32 13.00 13.00 62,200 -0.15(-1.14%)
Mar 19, 2020 12.99 13.43 12.98 13.15 133,514 +0.16(+1.23%)
Mar 18, 2020 12.89 13.04 12.55 12.99 144,446 -0.04(-0.31%)
Mar 17, 2020 13.31 13.37 13.01 13.03 75,399 -0.30(-2.25%)
Mar 16, 2020 13.49 13.49 13.09 13.33 62,826 -0.43(-3.12%)
Mar 13, 2020 13.72 13.82 13.60 13.76 88,100 +0.22(+1.62%)
Mar 12, 2020 13.66 13.77 13.23 13.54 85,100 -0.31(-2.24%)
Mar 11, 2020 13.91 13.98 13.80 13.85 50,344 -0.15(-1.07%)
Mar 10, 2020 13.94 14.06 13.94 14.00 112,817 +0.15(+1.08%)
Mar 09, 2020 13.77 13.88 13.65 13.85 94,000 -0.17(-1.21%)
Mar 06, 2020 14.10 14.18 13.99 14.02 23,100 -0.13(-0.95%)
Mar 05, 2020 14.15 14.19 14.11 14.15 22,252 -0.11(-0.74%)
Mar 04, 2020 14.14 14.30 14.12 14.26 19,854 +0.11(+0.78%)
Mar 03, 2020 14.10 14.27 14.10 14.15 45,776 +0.14(+1.00%)
Mar 02, 2020 13.79 14.01 13.79 14.01 36,408 +0.25(+1.82%)
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%)
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.