Skip to main content

Teucrium Corn (NY: CORN )

20.55 +0.24 (+1.18%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 20.48 20.49 20.23 20.31 255,174 -0.19(-0.93%)
May 16, 2024 20.65 20.75 20.42 20.50 341,015 -0.20(-0.97%)
May 15, 2024 20.96 21.03 20.62 20.70 79,870 -0.17(-0.81%)
May 14, 2024 20.96 21.07 20.81 20.87 57,251 -0.03(-0.14%)
May 13, 2024 20.81 21.00 20.81 20.90 84,020 +0.07(+0.34%)
May 10, 2024 20.43 20.89 20.43 20.83 96,446 +0.40(+1.97%)
May 09, 2024 20.41 20.44 20.28 20.43 92,820 -0.02(-0.11%)
May 08, 2024 20.71 20.71 20.38 20.45 68,994 -0.36(-1.73%)
May 07, 2024 20.77 20.92 20.72 20.81 69,094 -0.03(-0.14%)
May 06, 2024 20.43 20.86 20.41 20.84 80,005 +0.31(+1.51%)
May 03, 2024 20.63 20.76 20.39 20.53 126,096 +0.09(+0.44%)
May 02, 2024 20.25 20.44 20.22 20.44 94,635 +0.42(+2.09%)
May 01, 2024 19.85 20.06 19.76 20.02 121,993 +0.07(+0.36%)
Apr 30, 2024 19.99 20.05 19.83 19.95 40,325 -0.05(-0.25%)
Apr 29, 2024 20.02 20.06 19.90 20.00 31,592 -0.04(-0.20%)
Apr 26, 2024 20.12 20.23 20.04 20.04 189,964 -0.12(-0.60%)
Apr 25, 2024 20.05 20.22 20.00 20.16 58,060 +0.15(+0.75%)
Apr 24, 2024 20.16 20.20 19.96 20.01 109,540 -0.15(-0.74%)
Apr 23, 2024 20.01 20.18 19.97 20.16 92,168 +0.10(+0.50%)
Apr 22, 2024 19.64 20.08 19.64 20.06 105,734 +0.36(+1.83%)
Apr 19, 2024 19.52 19.75 19.52 19.70 19,974 +0.22(+1.13%)
Apr 18, 2024 19.59 19.59 19.41 19.48 32,330 -0.19(-0.97%)
Apr 17, 2024 19.70 19.75 19.64 19.67 21,813 -0.06(-0.30%)
Apr 16, 2024 19.74 19.76 19.62 19.73 36,183 -0.09(-0.45%)
Apr 15, 2024 19.86 19.86 19.73 19.82 108,805 -0.10(-0.50%)
Apr 12, 2024 19.67 19.99 19.67 19.92 60,122 +0.24(+1.22%)
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%)
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.