Skip to main content

Teucrium Corn (NY: CORN )

19.92 +0.24 (+1.22%)
Official Closing Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 19.90 19.96 19.61 19.68 235,010 -0.15(-0.76%)
Apr 10, 2024 19.81 19.87 19.77 19.83 19,611 +0.07(+0.35%)
Apr 09, 2024 19.90 19.90 19.69 19.76 31,985 -0.20(-1.00%)
Apr 08, 2024 19.97 20.02 19.80 19.96 41,472 +0.05(+0.25%)
Apr 05, 2024 20.10 20.10 19.87 19.91 33,858 -0.09(-0.45%)
Apr 04, 2024 19.79 20.00 19.79 20.00 154,621 +0.11(+0.55%)
Apr 03, 2024 19.76 19.95 19.69 19.89 75,406 +0.11(+0.56%)
Apr 02, 2024 20.12 20.12 19.64 19.78 70,266 -0.33(-1.64%)
Apr 01, 2024 20.11 20.18 19.89 20.11 43,490 -0.07(-0.35%)
Mar 28, 2024 19.54 20.40 19.53 20.18 150,326 +0.64(+3.28%)
Mar 27, 2024 19.62 19.67 19.50 19.54 82,947 -0.24(-1.21%)
Mar 26, 2024 20.01 20.10 19.74 19.78 87,706 -0.28(-1.40%)
Mar 25, 2024 20.07 20.19 20.02 20.06 78,723 -0.04(-0.20%)
Mar 22, 2024 20.09 20.13 19.96 20.10 23,594 -0.06(-0.30%)
Mar 21, 2024 20.28 20.28 20.05 20.16 79,256 +0.08(+0.40%)
Mar 20, 2024 20.00 20.14 19.96 20.08 30,638 +0.06(+0.30%)
Mar 19, 2024 19.99 20.07 19.94 20.02 37,834 +0.07(+0.35%)
Mar 18, 2024 19.69 19.97 19.69 19.95 63,392 +0.00(+0.00%)
Mar 15, 2024 19.77 20.04 19.77 19.95 33,792 +0.13(+0.66%)
Mar 14, 2024 19.94 20.11 19.74 19.82 139,951 -0.23(-1.15%)
Mar 13, 2024 19.91 20.15 19.87 20.05 66,176 -0.04(-0.20%)
Mar 12, 2024 20.09 20.17 20.00 20.09 89,027 +0.00(+0.00%)
Mar 11, 2024 19.89 20.10 19.72 20.09 85,769 +0.11(+0.55%)
Mar 08, 2024 19.73 20.00 19.66 19.98 67,453 +0.12(+0.60%)
Mar 07, 2024 19.75 19.90 19.67 19.86 90,441 +0.38(+1.95%)
Mar 06, 2024 19.40 19.52 19.30 19.48 67,644 +0.11(+0.57%)
Mar 05, 2024 19.48 19.54 19.34 19.37 79,899 -0.20(-1.02%)
Mar 04, 2024 19.50 19.70 19.44 19.57 232,420 +0.27(+1.40%)
Mar 01, 2024 19.49 19.49 19.23 19.30 116,309 -0.26(-1.33%)
Feb 29, 2024 19.44 19.65 19.33 19.56 35,331 -0.04(-0.20%)
Feb 28, 2024 19.38 19.60 19.27 19.60 56,961 +0.26(+1.34%)
Feb 27, 2024 19.32 19.46 19.30 19.34 76,831 +0.14(+0.73%)
Feb 26, 2024 18.78 19.26 18.72 19.20 115,265 +0.30(+1.58%)
Feb 23, 2024 19.08 19.17 18.80 18.90 57,160 -0.19(-0.99%)
Feb 22, 2024 19.30 19.44 19.05 19.09 77,066 -0.16(-0.83%)
Feb 21, 2024 19.48 19.61 19.23 19.25 34,355 -0.32(-1.64%)
Feb 20, 2024 19.64 19.66 19.40 19.57 60,641 +0.12(+0.62%)
Feb 16, 2024 19.39 19.53 19.37 19.45 58,445 +0.04(+0.21%)
Feb 15, 2024 19.72 19.73 19.40 19.41 52,300 -0.32(-1.62%)
Feb 14, 2024 19.84 19.84 19.66 19.73 51,528 -0.27(-1.35%)
Feb 13, 2024 20.01 20.10 19.92 20.00 28,175 +0.05(+0.25%)
Feb 12, 2024 19.93 20.04 19.89 19.95 46,887 +0.02(+0.10%)
Feb 09, 2024 19.92 20.18 19.87 19.93 33,005 -0.12(-0.60%)
Feb 08, 2024 20.08 20.19 19.95 20.05 61,404 -0.10(-0.50%)
Feb 07, 2024 20.18 20.32 20.10 20.15 44,229 -0.13(-0.64%)
Feb 06, 2024 20.48 20.51 20.28 20.28 35,373 -0.08(-0.39%)
Feb 05, 2024 20.27 20.46 20.27 20.36 24,009 +0.00(+0.00%)
Feb 02, 2024 20.45 20.50 20.33 20.36 36,250 -0.10(-0.49%)
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.