Teucrium Corn (NY: CORN )

20.62 USD +0.50 (+2.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.30 20.30 20.07 20.12 135,624 -0.33(-1.61%)
Jul 29, 2021 20.34 20.52 20.34 20.45 122,960 +0.20(+0.99%)
Jul 28, 2021 20.20 20.36 20.17 20.25 88,561 +0.00(+0.00%)
Jul 27, 2021 20.63 20.64 20.10 20.25 333,354 +0.01(+0.05%)
Jul 26, 2021 19.75 20.24 19.71 20.24 629,757 +0.23(+1.15%)
Jul 23, 2021 20.56 20.57 19.96 20.01 77,922 -0.55(-2.68%)
Jul 22, 2021 20.30 20.77 20.30 20.56 51,940 -0.24(-1.15%)
Jul 21, 2021 20.97 20.97 20.63 20.80 65,934 +0.05(+0.24%)
Jul 20, 2021 20.60 20.85 20.54 20.75 199,254 +0.40(+1.97%)
Jul 19, 2021 20.51 20.62 20.05 20.35 211,931 +0.13(+0.64%)
Jul 16, 2021 20.56 20.71 20.21 20.22 188,484 -0.19(-0.93%)
Jul 15, 2021 20.47 20.53 20.19 20.41 121,392 -0.08(-0.39%)
Jul 14, 2021 20.06 20.57 20.06 20.49 304,370 +0.50(+2.50%)
Jul 13, 2021 19.85 20.22 19.76 19.99 213,234 +0.27(+1.37%)
Jul 12, 2021 19.37 19.82 19.22 19.72 557,032 +0.59(+3.08%)
Jul 09, 2021 19.35 19.36 18.99 19.13 199,722 -0.27(-1.39%)
Jul 08, 2021 19.50 19.78 19.35 19.40 194,620 -0.27(-1.37%)
Jul 07, 2021 19.72 19.84 19.25 19.67 157,437 -0.16(-0.81%)
Jul 06, 2021 20.98 20.98 19.33 19.83 802,684 -1.24(-5.89%)
Jul 02, 2021 21.34 21.35 20.96 21.07 166,452 -0.28(-1.31%)
Jul 01, 2021 21.98 22.07 21.22 21.35 280,101 -0.02(-0.09%)
Jun 30, 2021 19.68 21.50 19.45 21.37 1,242,426 +1.35(+6.74%)
Jun 29, 2021 20.18 20.49 20.01 20.02 663,569 -0.03(-0.15%)
Jun 28, 2021 19.20 20.14 19.20 20.05 355,559 +0.85(+4.43%)
Jun 25, 2021 19.68 19.68 19.19 19.20 313,993 -0.54(-2.74%)
Jun 24, 2021 19.35 19.95 19.13 19.74 274,163 -0.03(-0.15%)
Jun 23, 2021 19.87 19.93 19.52 19.77 193,657 -0.10(-0.50%)
Jun 22, 2021 20.21 20.26 19.77 19.87 149,734 -0.59(-2.88%)
Jun 21, 2021 19.95 20.69 19.74 20.46 243,039 -0.12(-0.58%)
Jun 18, 2021 20.21 20.94 19.99 20.58 402,771 +0.93(+4.73%)
Jun 17, 2021 20.38 20.53 19.57 19.65 695,255 -1.31(-6.25%)
Jun 16, 2021 21.24 21.50 20.94 20.96 223,574 -0.10(-0.47%)
Jun 15, 2021 20.94 21.18 20.71 21.06 289,882 -0.27(-1.27%)
Jun 14, 2021 21.23 21.61 21.07 21.33 336,959 -0.91(-4.09%)
Jun 11, 2021 22.14 22.28 21.74 22.24 260,730 -0.22(-0.98%)
Jun 10, 2021 22.37 22.73 22.25 22.46 336,047 +0.24(+1.08%)
Jun 09, 2021 21.91 22.38 21.75 22.22 261,165 +0.01(+0.05%)
Jun 08, 2021 22.04 22.33 22.00 22.21 295,760 +0.36(+1.65%)
Jun 07, 2021 22.08 22.13 21.70 21.85 325,724 +0.43(+2.01%)
Jun 04, 2021 21.05 21.47 21.05 21.42 251,430 +0.67(+3.23%)
Jun 03, 2021 21.21 21.21 20.51 20.75 162,136 -0.19(-0.91%)
Jun 02, 2021 21.20 21.27 20.71 20.94 187,688 -0.18(-0.85%)
Jun 01, 2021 21.00 21.47 20.97 21.12 421,243 +0.83(+4.09%)
May 28, 2021 20.42 20.64 20.22 20.29 228,873 -0.27(-1.31%)
May 27, 2021 19.64 20.74 19.64 20.56 587,321 +1.10(+5.65%)
May 26, 2021 19.21 19.52 18.83 19.46 623,571 +0.18(+0.93%)
May 25, 2021 20.00 20.01 19.23 19.28 589,548 -0.79(-3.94%)
May 24, 2021 19.80 20.12 19.70 20.07 274,047 -0.11(-0.55%)
May 21, 2021 20.25 20.38 20.13 20.18 570,103 -0.23(-1.13%)
May 20, 2021 20.20 20.61 20.12 20.41 252,811 +0.27(+1.34%)
May 19, 2021 19.73 20.19 19.44 20.14 579,325 -0.05(-0.25%)
May 18, 2021 20.16 20.31 20.01 20.19 444,499 +0.31(+1.56%)
May 17, 2021 19.91 20.16 19.75 19.88 905,347 -0.04(-0.20%)
May 14, 2021 21.03 21.12 19.88 19.92 827,015 -0.61(-2.97%)
May 13, 2021 21.48 21.48 20.20 20.53 1,365,766 -1.16(-5.35%)
May 12, 2021 22.30 22.30 21.46 21.69 862,186 -0.59(-2.65%)
May 11, 2021 22.24 22.49 22.16 22.28 777,530 +0.16(+0.72%)
May 10, 2021 22.74 22.74 22.01 22.12 746,170 -0.79(-3.45%)
May 07, 2021 22.81 22.98 22.34 22.91 923,545 +0.31(+1.37%)
May 06, 2021 22.15 22.72 21.99 22.60 1,063,951 +0.60(+2.73%)
May 05, 2021 21.59 22.08 21.39 22.00 731,956 +0.53(+2.47%)
May 04, 2021 20.99 21.47 20.99 21.47 712,388 +0.72(+3.47%)
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.