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 (%)
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%)
Oct 02, 2023 22.14 22.58 22.14 22.52 51,679 +0.50(+2.27%)
Sep 29, 2023 22.52 22.52 22.01 22.02 80,489 -0.47(-2.09%)
Sep 28, 2023 22.27 22.53 22.27 22.49 43,000 +0.15(+0.67%)
Sep 27, 2023 22.25 22.43 22.23 22.34 56,317 +0.22(+0.99%)
Sep 26, 2023 22.21 22.25 22.02 22.12 61,399 -0.09(-0.41%)
Sep 25, 2023 21.98 22.24 22.11 22.21 46,358 +0.25(+1.14%)
Sep 22, 2023 21.88 22.09 21.86 21.96 39,863 +0.05(+0.23%)
Sep 21, 2023 22.05 22.15 21.91 21.91 54,144 -0.29(-1.31%)
Sep 20, 2023 22.10 22.27 21.98 22.20 80,046 +0.23(+1.05%)
Sep 19, 2023 21.75 21.99 21.74 21.97 54,491 +0.15(+0.69%)
Sep 18, 2023 21.93 21.93 21.74 21.82 69,063 -0.15(-0.68%)
Sep 15, 2023 22.10 22.16 21.96 21.97 38,931 -0.16(-0.72%)
Sep 14, 2023 22.07 22.28 22.04 22.13 43,390 -0.03(-0.14%)
Sep 13, 2023 21.96 22.20 21.90 22.16 103,064 +0.17(+0.77%)
Sep 12, 2023 22.33 22.33 21.84 21.99 68,268 -0.34(-1.52%)
Sep 11, 2023 22.31 22.36 22.14 22.33 33,541 +0.15(+0.68%)
Sep 08, 2023 22.31 22.32 22.14 22.18 23,902 -0.13(-0.58%)
Sep 07, 2023 22.35 22.42 22.22 22.31 28,672 +0.01(+0.04%)
Sep 06, 2023 22.37 22.50 22.24 22.30 35,522 -0.07(-0.31%)
Sep 05, 2023 22.13 22.42 22.10 22.37 33,978 +0.17(+0.77%)
Sep 01, 2023 22.33 22.33 22.15 22.20 26,015 +0.13(+0.59%)
Aug 31, 2023 22.20 22.28 22.00 22.07 33,790 -0.09(-0.41%)
Aug 30, 2023 22.37 22.44 22.11 22.16 57,806 -0.14(-0.63%)
Aug 29, 2023 22.64 22.71 22.26 22.30 44,468 -0.39(-1.72%)
Aug 28, 2023 22.46 22.72 22.42 22.69 61,122 +0.40(+1.79%)
Aug 25, 2023 22.42 22.54 22.27 22.29 88,533 -0.07(-0.31%)
Aug 24, 2023 22.17 22.36 22.17 22.36 39,148 +0.04(+0.18%)
Aug 23, 2023 22.00 22.44 22.00 22.32 48,166 +0.39(+1.78%)
Aug 22, 2023 21.99 22.12 21.79 21.93 32,263 -0.17(-0.77%)
Aug 21, 2023 22.63 22.70 22.09 22.10 53,086 -0.42(-1.87%)
Aug 18, 2023 22.42 22.56 22.37 22.52 64,573 +0.22(+0.99%)
Aug 17, 2023 22.00 22.31 21.94 22.30 52,804 +0.23(+1.04%)
Aug 16, 2023 21.89 22.18 21.86 22.07 48,525 +0.27(+1.24%)
Aug 15, 2023 22.26 22.26 21.80 21.80 99,334 -0.46(-2.07%)
Aug 14, 2023 22.22 22.36 22.06 22.26 50,407 -0.03(-0.13%)
Aug 11, 2023 22.60 23.02 22.16 22.29 68,951 -0.32(-1.42%)
Aug 10, 2023 22.54 22.68 22.54 22.61 42,824 +0.01(+0.04%)
Aug 09, 2023 22.78 22.84 22.51 22.60 43,958 -0.13(-0.57%)
Aug 08, 2023 22.45 22.81 22.45 22.73 77,669 +0.08(+0.35%)
Aug 07, 2023 22.59 22.69 22.30 22.65 80,902 -0.09(-0.40%)
Aug 04, 2023 22.75 22.87 22.50 22.74 97,221 +0.25(+1.11%)
Aug 03, 2023 22.71 22.71 22.43 22.49 36,769 -0.18(-0.79%)
Aug 02, 2023 23.03 23.03 22.55 22.67 72,323 -0.26(-1.13%)
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.