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 (%)
May 08, 2023 23.79 23.79 23.54 23.59 28,985 -0.19(-0.80%)
May 05, 2023 23.16 23.78 23.16 23.78 35,327 +0.31(+1.32%)
May 04, 2023 23.12 23.48 23.12 23.47 30,429 -0.02(-0.09%)
May 03, 2023 22.69 23.51 22.69 23.49 79,612 +0.43(+1.86%)
May 02, 2023 23.02 23.33 23.00 23.06 58,371 -0.17(-0.73%)
May 01, 2023 23.09 23.30 23.03 23.23 47,227 -0.15(-0.64%)
Apr 28, 2023 23.22 23.43 22.97 23.38 86,365 -0.07(-0.30%)
Apr 27, 2023 23.98 23.98 23.38 23.45 220,557 -0.64(-2.66%)
Apr 26, 2023 24.12 24.23 24.03 24.09 76,102 -0.12(-0.50%)
Apr 25, 2023 24.27 24.37 24.02 24.21 64,134 -0.09(-0.37%)
Apr 24, 2023 24.15 24.37 24.11 24.30 44,687 -0.11(-0.45%)
Apr 21, 2023 24.68 24.71 24.33 24.41 52,627 -0.46(-1.85%)
Apr 20, 2023 24.83 24.90 24.69 24.87 62,823 -0.29(-1.15%)
Apr 19, 2023 25.25 25.39 25.11 25.16 67,842 -0.32(-1.26%)
Apr 18, 2023 25.31 25.49 25.24 25.48 62,464 +0.15(+0.59%)
Apr 17, 2023 25.25 25.36 24.98 25.33 32,994 +0.22(+0.88%)
Apr 14, 2023 24.67 25.11 24.67 25.11 51,421 +0.34(+1.37%)
Apr 13, 2023 24.79 24.86 24.67 24.77 92,143 -0.05(-0.20%)
Apr 12, 2023 24.94 24.94 24.78 24.82 35,766 -0.09(-0.36%)
Apr 11, 2023 25.09 25.09 24.77 24.91 51,633 -0.17(-0.68%)
Apr 10, 2023 24.62 25.12 24.51 25.08 65,613 +0.34(+1.37%)
Apr 06, 2023 24.82 24.85 24.70 24.74 28,213 -0.17(-0.68%)
Apr 05, 2023 24.90 25.06 24.78 24.91 27,580 -0.03(-0.12%)
Apr 04, 2023 24.99 25.07 24.92 24.94 56,958 -0.33(-1.31%)
Apr 03, 2023 25.47 25.64 25.25 25.27 44,266 +0.04(+0.16%)
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%)
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.