Skip to main content

Teucrium Corn (NY: CORN )

19.56 +0.02 (+0.10%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 25.10 25.42 24.96 25.23 87,145 +0.07(+0.28%)
Mar 30, 2023 25.28 25.31 25.13 25.16 27,720 -0.13(-0.51%)
Mar 29, 2023 25.50 25.51 25.23 25.29 51,961 +0.00(+0.00%)
Mar 28, 2023 25.42 25.42 25.21 25.29 52,721 +0.04(+0.16%)
Mar 27, 2023 24.99 25.25 24.87 25.25 66,101 +0.38(+1.53%)
Mar 24, 2023 24.56 24.90 24.56 24.87 76,535 +0.47(+1.93%)
Mar 23, 2023 24.56 24.72 24.34 24.40 72,679 -0.06(-0.25%)
Mar 22, 2023 24.36 24.62 24.25 24.46 42,717 -0.06(-0.24%)
Mar 21, 2023 24.82 24.90 24.52 24.52 41,658 -0.23(-0.93%)
Mar 20, 2023 24.70 24.76 24.57 24.75 35,476 -0.02(-0.08%)
Mar 17, 2023 24.76 24.90 24.65 24.77 59,817 +0.07(+0.28%)
Mar 16, 2023 24.61 24.72 24.55 24.70 41,802 +0.12(+0.49%)
Mar 15, 2023 24.51 24.70 24.51 24.58 73,788 -0.03(-0.12%)
Mar 14, 2023 24.28 24.68 24.28 24.61 86,647 +0.19(+0.78%)
Mar 13, 2023 24.26 24.68 24.25 24.42 99,470 -0.16(-0.65%)
Mar 10, 2023 24.36 24.60 24.29 24.58 86,113 +0.22(+0.90%)
Mar 09, 2023 24.83 24.83 24.31 24.36 127,580 -0.39(-1.60%)
Mar 08, 2023 25.14 25.15 24.73 24.75 104,785 -0.37(-1.45%)
Mar 07, 2023 25.17 25.26 25.06 25.12 62,589 -0.13(-0.51%)
Mar 06, 2023 25.26 25.30 25.10 25.25 99,776 -0.11(-0.43%)
Mar 03, 2023 25.25 25.42 25.14 25.36 50,566 +0.22(+0.88%)
Mar 02, 2023 25.31 25.34 25.04 25.14 61,007 -0.05(-0.20%)
Mar 01, 2023 25.01 25.26 24.83 25.19 169,548 +0.13(+0.52%)
Feb 28, 2023 25.27 25.43 25.06 25.06 219,679 -0.42(-1.65%)
Feb 27, 2023 25.55 25.70 25.48 25.48 57,732 -0.17(-0.66%)
Feb 24, 2023 25.97 25.97 25.62 25.65 81,455 -0.44(-1.69%)
Feb 23, 2023 26.40 26.58 26.06 26.09 80,776 -0.45(-1.70%)
Feb 22, 2023 26.56 26.68 26.52 26.54 39,002 -0.25(-0.93%)
Feb 21, 2023 26.71 26.80 26.59 26.79 165,031 +0.15(+0.56%)
Feb 17, 2023 26.62 26.69 26.49 26.64 33,409 +0.14(+0.53%)
Feb 16, 2023 26.40 26.58 26.40 26.50 42,780 -0.03(-0.11%)
Feb 15, 2023 26.67 26.67 26.52 26.53 57,628 -0.18(-0.67%)
Feb 14, 2023 26.77 26.84 26.70 26.71 34,412 -0.06(-0.22%)
Feb 13, 2023 26.62 26.78 26.62 26.77 76,291 +0.11(+0.41%)
Feb 10, 2023 26.40 26.75 26.40 26.66 71,907 +0.32(+1.21%)
Feb 09, 2023 26.60 26.65 26.34 26.34 63,661 -0.27(-1.01%)
Feb 08, 2023 26.54 26.62 26.45 26.61 20,405 +0.11(+0.42%)
Feb 07, 2023 26.87 26.87 26.50 26.50 33,887 -0.16(-0.60%)
Feb 06, 2023 26.57 26.69 26.43 26.66 32,659 +0.08(+0.30%)
Feb 03, 2023 26.51 26.67 26.48 26.58 58,183 +0.09(+0.34%)
Feb 02, 2023 26.67 26.83 26.46 26.49 93,550 -0.20(-0.75%)
Feb 01, 2023 26.46 26.74 26.40 26.69 91,979 +0.11(+0.41%)
Jan 31, 2023 26.51 26.76 26.50 26.58 51,214 +0.00(+0.00%)
Jan 30, 2023 26.64 26.64 26.38 26.58 122,008 +0.04(+0.15%)
Jan 27, 2023 26.41 26.61 26.41 26.54 43,174 -0.04(-0.15%)
Jan 26, 2023 26.59 26.71 26.54 26.58 60,041 +0.16(+0.61%)
Jan 25, 2023 26.44 26.58 26.37 26.42 50,077 -0.08(-0.30%)
Jan 24, 2023 26.45 26.53 26.25 26.50 38,728 +0.35(+1.34%)
Jan 23, 2023 26.32 26.32 26.01 26.15 70,200 -0.34(-1.28%)
Jan 20, 2023 26.50 26.62 26.46 26.49 78,098 +0.00(+0.00%)
Jan 19, 2023 26.71 26.85 26.49 26.49 69,513 -0.24(-0.90%)
Jan 18, 2023 26.80 26.99 26.65 26.73 250,951 -0.24(-0.89%)
Jan 17, 2023 26.54 26.97 26.40 26.97 104,215 +0.34(+1.28%)
Jan 13, 2023 26.26 26.63 26.26 26.63 82,726 +0.13(+0.49%)
Jan 12, 2023 26.00 26.57 25.74 26.50 203,217 +0.52(+2.00%)
Jan 11, 2023 25.88 26.07 25.88 25.98 139,197 +0.04(+0.15%)
Jan 10, 2023 25.96 26.25 25.79 25.94 82,707 +0.02(+0.08%)
Jan 09, 2023 25.87 26.07 25.87 25.92 32,551 -0.01(-0.04%)
Jan 06, 2023 26.07 26.15 25.91 25.93 68,296 +0.00(+0.00%)
Jan 05, 2023 26.11 26.11 25.83 25.93 61,788 -0.18(-0.69%)
Jan 04, 2023 26.46 26.53 26.03 26.11 150,164 -0.52(-1.95%)
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.