Teucrium Corn (NY: CORN )

17.87 +0.02 (+0.09%)
Streaming Delayed Price Updated: 11:53 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 17.86 17.91 17.81 17.85 23,272 -0.05(-0.28%)
Oct 29, 2024 17.82 17.94 17.82 17.90 34,034 +0.09(+0.51%)
Oct 28, 2024 17.93 17.93 17.78 17.81 44,768 -0.15(-0.84%)
Oct 25, 2024 18.09 18.09 17.93 17.96 68,866 -0.19(-1.05%)
Oct 24, 2024 18.16 18.21 18.06 18.15 107,256 +0.09(+0.50%)
Oct 23, 2024 17.96 18.10 17.90 18.06 78,334 +0.12(+0.67%)
Oct 22, 2024 17.69 17.97 17.69 17.94 102,504 +0.24(+1.36%)
Oct 21, 2024 17.57 17.81 17.57 17.70 75,020 +0.12(+0.70%)
Oct 18, 2024 17.77 17.77 17.55 17.58 68,044 -0.11(-0.64%)
Oct 17, 2024 17.62 17.73 17.45 17.69 101,851 -0.01(-0.08%)
Oct 16, 2024 17.67 17.77 17.60 17.70 175,240 +0.13(+0.77%)
Oct 15, 2024 17.72 17.75 17.56 17.57 72,645 -0.26(-1.46%)
Oct 14, 2024 18.08 18.09 17.82 17.83 94,615 -0.40(-2.18%)
Oct 11, 2024 18.28 18.40 18.18 18.23 66,111 -0.07(-0.40%)
Oct 10, 2024 18.33 18.41 18.26 18.30 52,575 -0.07(-0.38%)
Oct 09, 2024 18.35 18.44 18.34 18.37 56,605 -0.00(-0.03%)
Oct 08, 2024 18.45 18.53 18.31 18.38 155,786 -0.18(-0.94%)
Oct 07, 2024 18.47 18.56 18.40 18.55 30,237 +0.08(+0.43%)
Oct 04, 2024 18.58 18.58 18.42 18.47 68,132 -0.17(-0.91%)
Oct 03, 2024 18.71 18.76 18.60 18.64 59,311 -0.14(-0.75%)
Oct 02, 2024 18.77 18.85 18.70 18.78 81,905 +0.11(+0.59%)
Oct 01, 2024 18.40 18.78 18.40 18.67 60,614 +0.18(+0.97%)
Sep 30, 2024 18.25 18.61 18.24 18.49 95,004 +0.22(+1.20%)
Sep 27, 2024 18.14 18.33 18.10 18.27 42,575 +0.12(+0.69%)
Sep 26, 2024 18.29 18.33 18.13 18.14 65,257 -0.09(-0.47%)
Sep 25, 2024 18.17 18.24 18.09 18.23 60,427 +0.06(+0.33%)
Sep 24, 2024 18.27 18.35 18.08 18.17 43,641 +0.00(+0.00%)
Sep 23, 2024 17.95 18.19 17.95 18.17 72,846 +0.44(+2.45%)
Sep 20, 2024 17.92 17.92 17.73 17.73 137,924 -0.19(-1.03%)
Sep 19, 2024 18.08 18.08 17.88 17.92 109,252 -0.19(-1.05%)
Sep 18, 2024 18.18 18.23 18.11 18.11 31,666 -0.05(-0.28%)
Sep 17, 2024 18.12 18.18 18.01 18.16 55,986 +0.07(+0.39%)
Sep 16, 2024 18.02 18.11 17.96 18.09 48,003 -0.07(-0.39%)
Sep 13, 2024 18.09 18.19 17.97 18.16 248,433 +0.21(+1.17%)
Sep 12, 2024 17.99 17.99 17.55 17.95 45,833 +0.05(+0.28%)
Sep 11, 2024 17.95 17.95 17.72 17.90 41,397 +0.05(+0.31%)
Sep 10, 2024 17.98 17.98 17.82 17.84 44,816 -0.08(-0.45%)
Sep 09, 2024 17.90 17.96 17.82 17.93 80,607 +0.04(+0.20%)
Sep 06, 2024 18.16 18.24 17.86 17.89 66,115 -0.15(-0.83%)
Sep 05, 2024 18.00 18.07 17.93 18.04 44,078 -0.12(-0.66%)
Sep 04, 2024 18.00 18.17 17.97 18.16 206,797 +0.20(+1.11%)
Sep 03, 2024 17.70 17.99 17.70 17.96 74,821 +0.26(+1.47%)
Aug 30, 2024 17.49 17.70 17.49 17.70 63,941 +0.23(+1.32%)
Aug 29, 2024 17.34 17.47 17.32 17.47 41,092 +0.22(+1.25%)
Aug 28, 2024 17.33 17.42 17.24 17.25 22,011 -0.11(-0.64%)
Aug 27, 2024 17.15 17.42 17.13 17.36 51,853 +0.21(+1.25%)
Aug 26, 2024 17.16 17.23 17.02 17.15 125,534 -0.17(-0.98%)
Aug 23, 2024 17.33 17.48 17.29 17.32 47,561 -0.04(-0.23%)
Aug 22, 2024 17.49 17.49 17.30 17.36 149,470 -0.23(-1.31%)
Aug 21, 2024 17.68 17.68 17.52 17.59 34,440 -0.04(-0.23%)
Aug 20, 2024 17.75 17.75 17.60 17.63 152,704 -0.07(-0.40%)
Aug 19, 2024 17.42 17.71 17.34 17.70 47,414 +0.36(+2.08%)
Aug 16, 2024 17.42 17.48 17.28 17.34 48,064 -0.21(-1.20%)
Aug 15, 2024 17.60 17.66 17.52 17.55 34,182 -0.13(-0.74%)
Aug 14, 2024 17.54 17.69 17.51 17.68 21,809 +0.12(+0.71%)
Aug 13, 2024 17.69 17.69 17.50 17.55 28,712 -0.16(-0.88%)
Aug 12, 2024 17.47 17.76 17.31 17.71 51,944 +0.21(+1.20%)
Aug 09, 2024 17.59 17.61 17.45 17.50 31,019 -0.07(-0.40%)
Aug 08, 2024 17.72 17.83 17.57 17.57 43,291 -0.18(-1.01%)
Aug 07, 2024 17.82 17.83 17.67 17.75 64,371 -0.07(-0.39%)
Aug 06, 2024 17.84 17.99 17.77 17.82 86,719 -0.11(-0.61%)
Aug 05, 2024 17.55 17.96 17.55 17.93 56,840 +0.09(+0.50%)
Aug 02, 2024 17.63 17.86 17.63 17.84 51,074 +0.19(+1.08%)
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.