Teucrium Corn (NY: CORN )

20.96 USD -0.10 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.40 17.72 16.34 17.53 1,125,054 +1.15(+7.02%)
Mar 30, 2021 16.63 16.64 16.29 16.38 377,534 -0.29(-1.74%)
Mar 29, 2021 16.76 16.76 16.62 16.67 189,131 -0.18(-1.07%)
Mar 26, 2021 16.78 16.88 16.78 16.85 179,400 +0.06(+0.36%)
Mar 25, 2021 16.81 16.86 16.70 16.79 213,315 -0.10(-0.59%)
Mar 24, 2021 16.89 16.94 16.83 16.89 163,175 +0.01(+0.06%)
Mar 23, 2021 16.80 17.01 16.80 16.88 103,015 +0.00(+0.00%)
Mar 22, 2021 16.93 16.93 16.75 16.88 248,638 -0.08(-0.47%)
Mar 19, 2021 16.87 17.02 16.84 16.96 124,600 +0.13(+0.77%)
Mar 18, 2021 17.16 17.16 16.81 16.83 301,983 -0.35(-2.04%)
Mar 17, 2021 17.21 17.21 17.09 17.18 84,969 -0.01(-0.06%)
Mar 16, 2021 17.19 17.23 17.02 17.19 147,072 +0.02(+0.12%)
Mar 15, 2021 17.01 17.22 16.94 17.17 193,969 +0.09(+0.53%)
Mar 12, 2021 17.06 17.14 16.93 17.08 143,800 -0.08(-0.47%)
Mar 11, 2021 17.16 17.21 17.02 17.16 206,641 +0.15(+0.88%)
Mar 10, 2021 17.13 17.15 16.95 17.01 359,876 -0.31(-1.79%)
Mar 09, 2021 17.20 17.35 17.07 17.32 220,902 +0.02(+0.12%)
Mar 08, 2021 17.40 17.40 17.05 17.30 182,750 -0.05(-0.29%)
Mar 05, 2021 17.11 17.35 17.10 17.35 312,800 +0.40(+2.36%)
Mar 04, 2021 16.91 17.17 16.87 16.95 394,101 -0.03(-0.18%)
Mar 03, 2021 17.08 17.09 16.90 16.98 219,746 -0.22(-1.28%)
Mar 02, 2021 16.94 17.29 16.88 17.20 428,476 +0.20(+1.18%)
Mar 01, 2021 17.21 17.26 16.95 17.00 300,628 -0.21(-1.25%)
Feb 26, 2021 17.02 17.23 17.01 17.21 486,700 -0.05(-0.26%)
Feb 25, 2021 17.33 17.34 17.09 17.26 232,569 -0.20(-1.15%)
Feb 24, 2021 17.43 17.50 17.37 17.46 182,191 +0.12(+0.69%)
Feb 23, 2021 17.37 17.50 17.27 17.34 306,392 +0.09(+0.52%)
Feb 22, 2021 17.00 17.29 17.00 17.25 329,521 +0.27(+1.59%)
Feb 19, 2021 17.18 17.29 16.94 16.98 455,700 -0.09(-0.53%)
Feb 18, 2021 17.13 17.14 17.03 17.07 125,140 -0.03(-0.18%)
Feb 17, 2021 16.96 17.12 16.89 17.10 165,016 +0.03(+0.18%)
Feb 16, 2021 16.77 17.07 16.77 17.07 322,002 +0.37(+2.22%)
Feb 12, 2021 16.79 16.88 16.67 16.70 919,300 -0.07(-0.42%)
Feb 11, 2021 16.65 16.88 16.63 16.77 448,467 +0.19(+1.15%)
Feb 10, 2021 16.85 16.85 16.54 16.58 2,976,953 -0.52(-3.04%)
Feb 09, 2021 17.36 17.50 16.83 17.10 644,340 -0.21(-1.21%)
Feb 08, 2021 17.09 17.38 17.05 17.31 488,552 +0.35(+2.06%)
Feb 05, 2021 17.00 17.05 16.90 16.96 133,300 +0.02(+0.12%)
Feb 04, 2021 17.03 17.06 16.87 16.94 106,526 -0.01(-0.06%)
Feb 03, 2021 16.76 16.99 16.62 16.95 239,717 +0.15(+0.89%)
Feb 02, 2021 16.81 16.89 16.74 16.80 187,494 -0.16(-0.94%)
Feb 01, 2021 16.95 16.96 16.72 16.96 389,066 +0.08(+0.47%)
Jan 29, 2021 16.83 17.02 16.53 16.88 285,100 +0.31(+1.87%)
Jan 28, 2021 16.82 17.06 16.51 16.57 173,909 -0.03(-0.18%)
Jan 27, 2021 16.87 16.90 16.56 16.60 232,220 -0.04(-0.24%)
Jan 26, 2021 16.41 16.72 16.41 16.64 225,040 +0.48(+2.97%)
Jan 25, 2021 15.78 16.24 15.72 16.16 362,266 +0.31(+1.96%)
Jan 22, 2021 16.40 16.42 15.80 15.85 469,000 -0.68(-4.11%)
Jan 21, 2021 16.74 16.75 16.53 16.53 167,157 +0.05(+0.30%)
Jan 20, 2021 16.43 16.63 16.36 16.48 428,125 -0.21(-1.26%)
Jan 19, 2021 16.85 16.89 16.66 16.69 274,728 -0.21(-1.24%)
Jan 15, 2021 16.94 16.95 16.81 16.90 198,300 -0.05(-0.29%)
Jan 14, 2021 16.67 17.00 16.65 16.95 275,594 +0.28(+1.68%)
Jan 13, 2021 17.00 17.01 16.64 16.67 451,160 -0.12(-0.71%)
Jan 12, 2021 15.85 16.82 15.78 16.79 1,122,995 +1.00(+6.30%)
Jan 11, 2021 15.93 15.93 15.78 15.79 237,623 -0.13(-0.85%)
Jan 08, 2021 15.98 15.98 15.83 15.93 291,600 +0.03(+0.19%)
Jan 07, 2021 15.74 15.90 15.65 15.90 223,134 -0.01(-0.06%)
Jan 06, 2021 15.92 15.94 15.78 15.91 145,399 +0.08(+0.51%)
Jan 05, 2021 15.70 15.88 15.67 15.83 218,420 +0.24(+1.54%)
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.