Teucrium Corn (NY: CORN )

13.24 USD -0.07 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 13.23 13.36 13.20 13.24 297,745 -0.07(-0.53%)
Oct 28, 2020 13.40 13.48 13.30 13.31 403,996 -0.37(-2.70%)
Oct 27, 2020 13.78 13.86 13.67 13.68 117,781 -0.05(-0.36%)
Oct 26, 2020 13.75 13.79 13.65 13.73 168,755 -0.09(-0.65%)
Oct 23, 2020 13.79 13.85 13.78 13.82 204,600 +0.02(+0.14%)
Oct 22, 2020 13.80 13.89 13.74 13.80 138,283 -0.02(-0.14%)
Oct 21, 2020 13.80 13.88 13.76 13.82 170,900 +0.09(+0.66%)
Oct 20, 2020 13.68 13.77 13.66 13.73 171,481 +0.07(+0.51%)
Oct 19, 2020 13.60 13.68 13.60 13.66 297,503 +0.09(+0.66%)
Oct 16, 2020 13.65 13.66 13.55 13.57 167,000 +0.02(+0.15%)
Oct 15, 2020 13.36 13.60 13.36 13.55 166,568 +0.12(+0.89%)
Oct 14, 2020 13.35 13.46 13.34 13.43 337,154 +0.05(+0.37%)
Oct 13, 2020 13.29 13.42 13.29 13.38 341,720 +0.08(+0.60%)
Oct 12, 2020 13.49 13.50 13.29 13.30 594,311 -0.20(-1.48%)
Oct 09, 2020 13.37 13.55 13.32 13.50 244,100 +0.19(+1.43%)
Oct 08, 2020 13.48 13.50 13.28 13.31 210,260 -0.07(-0.52%)
Oct 07, 2020 13.40 13.48 13.36 13.38 166,488 +0.09(+0.68%)
Oct 06, 2020 13.26 13.42 13.25 13.29 307,017 +0.10(+0.76%)
Oct 05, 2020 13.20 13.23 13.11 13.19 148,492 +0.06(+0.46%)
Oct 02, 2020 13.14 13.25 13.11 13.13 122,500 -0.11(-0.83%)
Oct 01, 2020 13.25 13.30 13.20 13.24 142,971 +0.13(+0.99%)
Sep 30, 2020 12.72 13.28 12.69 13.11 1,181,927 +0.39(+3.07%)
Sep 29, 2020 12.72 12.74 12.64 12.72 161,365 -0.05(-0.39%)
Sep 28, 2020 12.69 12.85 12.59 12.77 309,560 +0.02(+0.16%)
Sep 25, 2020 12.76 12.81 12.70 12.75 168,100 +0.03(+0.24%)
Sep 24, 2020 12.75 12.79 12.69 12.72 462,254 -0.15(-1.17%)
Sep 23, 2020 12.86 12.88 12.81 12.87 991,534 -0.02(-0.16%)
Sep 22, 2020 12.92 13.02 12.87 12.89 239,214 -0.06(-0.46%)
Sep 21, 2020 13.13 13.13 12.88 12.95 560,637 -0.24(-1.82%)
Sep 18, 2020 13.09 13.19 13.04 13.19 499,500 +0.16(+1.23%)
Sep 17, 2020 12.88 13.09 12.88 13.03 516,332 +0.08(+0.62%)
Sep 16, 2020 12.85 12.98 12.85 12.95 146,578 +0.08(+0.62%)
Sep 15, 2020 12.91 12.91 12.80 12.87 408,738 -0.08(-0.62%)
Sep 14, 2020 12.97 12.97 12.88 12.95 416,650 -0.04(-0.31%)
Sep 11, 2020 12.91 12.99 12.79 12.99 466,400 +0.15(+1.17%)
Sep 10, 2020 12.75 12.87 12.74 12.84 236,585 +0.12(+0.94%)
Sep 09, 2020 12.73 12.74 12.66 12.72 167,505 -0.04(-0.31%)
Sep 08, 2020 12.63 12.77 12.60 12.76 362,031 +0.10(+0.79%)
Sep 04, 2020 12.66 12.66 12.55 12.66 223,800 +0.12(+0.96%)
Sep 03, 2020 12.61 12.66 12.51 12.54 305,744 -0.12(-0.95%)
Sep 02, 2020 12.64 12.66 12.52 12.66 135,209 +0.03(+0.24%)
Sep 01, 2020 12.52 12.65 12.52 12.63 282,078 +0.01(+0.08%)
Aug 31, 2020 12.74 12.76 12.55 12.62 621,617 -0.08(-0.63%)
Aug 28, 2020 12.67 12.71 12.56 12.70 355,800 +0.03(+0.24%)
Aug 27, 2020 12.65 12.68 12.60 12.67 306,735 +0.09(+0.72%)
Aug 26, 2020 12.56 12.58 12.48 12.58 444,776 +0.00(+0.00%)
Aug 25, 2020 12.47 12.59 12.43 12.58 629,258 +0.29(+2.36%)
Aug 24, 2020 12.20 12.29 12.20 12.29 407,938 +0.14(+1.15%)
Aug 21, 2020 12.13 12.19 12.12 12.15 390,800 +0.00(+0.00%)
Aug 20, 2020 12.13 12.15 12.02 12.15 189,646 +0.00(+0.00%)
Aug 19, 2020 12.18 12.22 12.12 12.15 257,744 -0.08(-0.65%)
Aug 18, 2020 12.30 12.32 12.18 12.23 642,153 -0.09(-0.73%)
Aug 17, 2020 12.21 12.32 12.20 12.32 729,361 +0.23(+1.90%)
Aug 14, 2020 12.06 12.13 12.05 12.09 454,900 -0.02(-0.17%)
Aug 13, 2020 11.88 12.14 11.88 12.11 861,799 +0.36(+3.06%)
Aug 12, 2020 11.64 11.75 11.54 11.75 633,881 +0.08(+0.69%)
Aug 11, 2020 11.66 11.74 11.58 11.67 909,940 +0.01(+0.09%)
Aug 10, 2020 11.60 11.66 11.55 11.66 442,700 +0.07(+0.60%)
Aug 07, 2020 11.66 11.66 11.53 11.59 197,200 -0.05(-0.43%)
Aug 06, 2020 11.70 11.70 11.58 11.64 211,937 +0.00(+0.00%)
Aug 05, 2020 11.60 11.65 11.54 11.64 202,142 +0.10(+0.87%)
Aug 04, 2020 11.68 11.69 11.52 11.54 403,160 -0.23(-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.