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 (%)
Jun 30, 2023 23.53 23.72 22.14 22.19 250,095 -1.22(-5.21%)
Jun 29, 2023 23.72 23.85 23.34 23.41 122,480 -0.33(-1.39%)
Jun 28, 2023 24.07 24.30 23.70 23.74 145,216 -0.80(-3.26%)
Jun 27, 2023 24.75 24.84 24.33 24.54 179,470 -1.08(-4.22%)
Jun 26, 2023 25.54 26.05 25.28 25.62 102,224 +0.13(+0.51%)
Jun 23, 2023 25.95 26.19 25.42 25.49 252,668 -1.32(-4.92%)
Jun 22, 2023 26.75 27.03 26.61 26.81 237,692 -0.39(-1.43%)
Jun 21, 2023 26.42 27.21 26.42 27.20 212,705 +1.23(+4.74%)
Jun 20, 2023 25.94 26.06 25.66 25.97 130,441 +0.02(+0.08%)
Jun 16, 2023 25.52 25.96 25.33 25.95 172,407 +0.89(+3.55%)
Jun 15, 2023 24.57 25.08 24.57 25.06 154,720 +0.87(+3.60%)
Jun 14, 2023 23.92 24.25 23.82 24.19 48,705 +0.02(+0.08%)
Jun 13, 2023 24.38 24.49 24.12 24.17 102,023 +0.12(+0.50%)
Jun 12, 2023 23.71 24.08 23.71 24.05 75,696 +0.68(+2.91%)
Jun 09, 2023 23.40 23.50 23.12 23.37 47,100 -0.16(-0.68%)
Jun 08, 2023 23.12 23.54 23.08 23.53 60,438 +0.26(+1.12%)
Jun 07, 2023 23.56 23.56 23.21 23.27 60,353 -0.46(-1.94%)
Jun 06, 2023 23.75 23.87 23.48 23.73 53,818 +0.08(+0.34%)
Jun 05, 2023 23.83 24.00 23.54 23.65 48,237 -0.18(-0.76%)
Jun 02, 2023 23.30 23.86 23.17 23.83 68,017 +0.34(+1.45%)
Jun 01, 2023 23.40 23.71 23.37 23.49 135,950 +0.39(+1.69%)
May 31, 2023 22.72 23.14 22.70 23.10 66,786 -0.10(-0.43%)
May 30, 2023 23.58 23.58 22.91 23.20 70,906 -0.42(-1.78%)
May 26, 2023 23.35 23.64 23.26 23.62 78,339 +0.74(+3.23%)
May 25, 2023 22.99 23.10 22.78 22.88 40,418 -0.15(-0.65%)
May 24, 2023 23.02 23.30 22.86 23.03 45,204 +0.03(+0.13%)
May 23, 2023 22.82 23.04 22.71 23.00 71,513 +0.37(+1.63%)
May 22, 2023 22.29 22.70 22.29 22.63 58,912 +0.36(+1.62%)
May 19, 2023 22.51 22.65 22.22 22.27 74,825 +0.04(+0.18%)
May 18, 2023 21.99 22.32 21.90 22.23 44,102 +0.03(+0.14%)
May 17, 2023 22.36 22.44 22.07 22.20 75,020 -0.41(-1.81%)
May 16, 2023 23.00 23.00 22.44 22.61 60,874 -0.46(-1.99%)
May 15, 2023 22.97 23.07 22.90 23.07 44,536 +0.33(+1.45%)
May 12, 2023 22.88 23.24 22.34 22.74 71,343 -0.22(-0.96%)
May 11, 2023 22.92 23.03 22.90 22.96 33,682 -0.25(-1.08%)
May 10, 2023 22.96 23.27 22.89 23.21 43,914 +0.05(+0.22%)
May 09, 2023 23.17 23.21 23.05 23.16 66,590 -0.43(-1.82%)
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%)
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.