Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantech Holdings (NQ: TANH )

0.6399 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 0.7101 0.7700 0.6042 0.6499 608,660 -0.15(-18.75%)
May 22, 2024 0.6638 0.7999 0.6620 0.7999 1,637,651 -0.04(-4.86%)
May 21, 2024 0.9021 0.9700 0.7600 0.8408 3,279,852 -0.13(-13.32%)
May 20, 2024 0.9500 1.590 0.8695 0.9700 64,087,612 +0.31(+47.64%)
May 17, 2024 0.6500 0.7800 0.5816 0.6570 4,095,357 +0.08(+14.24%)
May 16, 2024 0.5315 0.6400 0.5315 0.5751 578,630 +0.03(+5.87%)
May 15, 2024 0.5681 0.5700 0.5400 0.5432 75,474 -0.01(-2.14%)
May 14, 2024 0.5400 0.5781 0.5300 0.5551 114,750 +0.00(+0.47%)
May 13, 2024 0.5500 0.5613 0.5300 0.5525 94,559 -0.01(-1.20%)
May 10, 2024 0.5610 0.5749 0.5350 0.5592 86,120 -0.02(-2.83%)
May 09, 2024 0.5799 0.5857 0.5600 0.5755 37,102 +0.02(+2.77%)
May 08, 2024 0.5302 0.5650 0.5253 0.5600 134,139 +0.02(+4.28%)
May 07, 2024 0.5290 0.5660 0.5212 0.5370 47,800 -0.00(-0.56%)
May 06, 2024 0.5579 0.5600 0.5292 0.5400 43,084 +0.00(+0.00%)
May 03, 2024 0.5400 0.5500 0.5280 0.5400 120,544 +0.00(+0.20%)
May 02, 2024 0.5500 0.5522 0.5200 0.5389 101,631 -0.01(-2.30%)
May 01, 2024 0.5680 0.5779 0.5500 0.5516 62,101 -0.02(-2.89%)
Apr 30, 2024 0.5600 0.5898 0.5415 0.5680 151,154 +0.00(+0.53%)
Apr 29, 2024 0.5725 0.5757 0.5500 0.5650 64,457 +0.00(+0.89%)
Apr 26, 2024 0.5550 0.5992 0.5420 0.5600 102,120 +0.00(+0.00%)
Apr 25, 2024 0.5599 0.5900 0.5400 0.5600 84,747 +0.00(+0.00%)
Apr 24, 2024 0.5579 0.5799 0.5375 0.5600 164,513 -0.01(-1.93%)
Apr 23, 2024 0.6000 0.6000 0.5321 0.5710 385,623 -0.07(-10.78%)
Apr 22, 2024 0.6489 0.8200 0.6207 0.6400 933,552 -0.05(-6.57%)
Apr 19, 2024 0.6390 0.6950 0.5928 0.6850 686,957 +0.02(+2.24%)
Apr 18, 2024 0.7000 0.7320 0.6116 0.6700 3,762,263 -0.06(-8.84%)
Apr 17, 2024 0.7100 0.7448 0.7000 0.7350 1,601,313 +0.04(+5.00%)
Apr 16, 2024 0.7300 0.7599 0.6800 0.7000 97,457 -0.03(-4.49%)
Apr 15, 2024 0.7400 0.8000 0.7300 0.7329 123,882 +0.00(+0.40%)
Apr 12, 2024 0.7500 0.7900 0.7300 0.7300 59,681 -0.03(-3.31%)
Apr 11, 2024 0.7600 0.7900 0.7025 0.7550 103,872 +0.02(+2.03%)
Apr 10, 2024 0.6790 0.8200 0.6790 0.7400 602,429 +0.05(+7.61%)
Apr 09, 2024 0.6799 0.7000 0.6515 0.6877 26,834 +0.01(+1.13%)
Apr 08, 2024 0.6600 0.6800 0.6510 0.6800 31,081 +0.00(+0.53%)
Apr 05, 2024 0.7000 0.7000 0.6538 0.6764 58,088 -0.00(-0.53%)
Apr 04, 2024 0.6650 0.7100 0.6512 0.6800 49,216 +0.01(+0.98%)
Apr 03, 2024 0.7000 0.7000 0.6580 0.6734 22,402 +0.00(+0.51%)
Apr 02, 2024 0.6600 0.6900 0.6570 0.6700 12,372 -0.02(-2.76%)
Apr 01, 2024 0.6900 0.6901 0.6294 0.6890 47,146 +0.03(+4.35%)
Mar 28, 2024 0.7089 0.7089 0.6450 0.6603 47,070 -0.03(-4.30%)
Mar 27, 2024 0.6700 0.7200 0.6700 0.6900 18,606 +0.01(+0.94%)
Mar 26, 2024 0.7000 0.7199 0.6600 0.6836 28,512 +0.01(+2.03%)
Mar 25, 2024 0.7087 0.7087 0.6500 0.6700 107,612 -0.04(-5.46%)
Mar 22, 2024 0.7500 0.7500 0.7009 0.7087 31,335 -0.03(-3.84%)
Mar 21, 2024 0.7189 0.7679 0.7001 0.7370 127,500 +0.04(+5.29%)
Mar 20, 2024 0.6850 0.7202 0.6600 0.7000 40,444 +0.02(+2.22%)
Mar 19, 2024 0.7787 0.7787 0.6600 0.6848 116,875 -0.08(-10.60%)
Mar 18, 2024 0.6900 0.7900 0.6757 0.7660 177,510 +0.10(+15.62%)
Mar 15, 2024 0.6789 0.6798 0.6500 0.6625 184,559 +0.02(+3.52%)
Mar 14, 2024 0.6515 0.6801 0.6305 0.6400 72,007 -0.04(-5.88%)
Mar 13, 2024 0.6600 0.6988 0.6600 0.6800 46,716 +0.01(+2.10%)
Mar 12, 2024 0.6107 0.7000 0.6106 0.6660 148,724 +0.06(+10.10%)
Mar 11, 2024 0.6360 0.6360 0.6006 0.6049 160,736 -0.02(-2.44%)
Mar 08, 2024 0.6600 0.6693 0.6200 0.6200 66,448 -0.02(-3.67%)
Mar 07, 2024 0.6600 0.6850 0.6416 0.6436 121,652 -0.02(-2.63%)
Mar 06, 2024 0.6712 0.6911 0.6411 0.6610 281,442 -0.01(-1.33%)
Mar 05, 2024 0.6801 0.7000 0.6594 0.6699 99,842 -0.02(-2.63%)
Mar 04, 2024 0.7200 0.7400 0.6800 0.6880 175,039 -0.03(-4.58%)
Mar 01, 2024 0.7400 0.7400 0.7002 0.7210 103,539 +0.02(+2.27%)
Feb 29, 2024 0.7120 0.7500 0.6830 0.7050 89,726 -0.01(-0.98%)
Feb 28, 2024 0.7300 0.7500 0.6800 0.7120 350,366 +0.01(+0.76%)
Feb 27, 2024 0.7067 0.7666 0.7001 0.7066 142,862 -0.03(-4.51%)
Feb 26, 2024 0.7000 0.7600 0.6700 0.7400 121,485 +0.02(+2.78%)
Feb 23, 2024 0.7500 0.7600 0.7200 0.7200 163,748 -0.06(-7.80%)
Feb 22, 2024 0.7383 0.7840 0.7250 0.7809 139,110 -0.01(-1.77%)
Feb 21, 2024 0.7500 0.8399 0.6000 0.7950 632,690 +0.01(+0.86%)
Feb 20, 2024 0.7900 0.8100 0.7336 0.7882 967,881 -0.18(-18.74%)
Feb 16, 2024 0.9400 1.100 0.9100 0.9700 8,376,236 +0.10(+11.64%)
Feb 15, 2024 0.8000 0.9000 0.7650 0.8689 1,097,753 +0.12(+16.01%)
Feb 14, 2024 0.7425 0.8100 0.7110 0.7490 730,394 -0.00(-0.07%)
Feb 13, 2024 0.6860 0.7900 0.6575 0.7495 1,192,650 +0.09(+14.03%)
Feb 12, 2024 0.6800 0.7000 0.6391 0.6573 394,780 -0.04(-6.09%)
Feb 09, 2024 0.7200 0.7300 0.6601 0.6999 451,933 -0.01(-1.42%)
Feb 08, 2024 0.6651 0.7300 0.6192 0.7100 1,252,775 +0.13(+22.41%)
Feb 07, 2024 0.6208 0.6299 0.5700 0.5800 213,275 -0.06(-9.38%)
Feb 06, 2024 0.6135 0.6458 0.5778 0.6400 256,289 +0.03(+4.07%)
Feb 05, 2024 0.5717 0.6394 0.5717 0.6150 234,963 +0.03(+4.59%)
Feb 02, 2024 0.6100 0.6200 0.5511 0.5880 555,845 -0.04(-6.29%)
Feb 01, 2024 0.6700 0.7894 0.6100 0.6275 1,791,306 +0.02(+2.87%)
Jan 31, 2024 0.6500 0.6660 0.6100 0.6100 191,805 -0.04(-6.01%)
Jan 30, 2024 0.6780 0.6780 0.6200 0.6490 155,151 -0.02(-3.13%)
Jan 29, 2024 0.6173 0.6789 0.6000 0.6700 383,179 +0.07(+10.84%)
Jan 26, 2024 0.5800 0.6240 0.5699 0.6045 336,874 +0.01(+1.46%)
Jan 25, 2024 0.6050 0.6303 0.5780 0.5958 310,613 -0.01(-1.52%)
Jan 24, 2024 0.6790 0.7105 0.5850 0.6050 756,752 -0.09(-13.57%)
Jan 23, 2024 0.7400 0.8285 0.6603 0.7000 810,370 +0.01(+1.60%)
Jan 22, 2024 0.7500 0.7500 0.6505 0.6890 533,276 -0.05(-6.77%)
Jan 19, 2024 0.7400 0.7500 0.6830 0.7390 157,709 +0.01(+1.23%)
Jan 18, 2024 0.7700 0.8000 0.7000 0.7300 252,653 -0.06(-7.36%)
Jan 17, 2024 0.8301 0.8766 0.7577 0.7880 324,026 -0.07(-8.37%)
Jan 16, 2024 0.9500 0.9499 0.8500 0.8600 213,781 -0.05(-5.52%)
Jan 12, 2024 0.9600 0.9900 0.9100 0.9102 137,842 -0.04(-4.29%)
Jan 11, 2024 1.050 1.060 0.9000 0.9510 377,495 -0.11(-10.28%)
Jan 10, 2024 0.9500 1.090 0.9019 1.060 583,970 +0.12(+12.77%)
Jan 09, 2024 0.9700 0.9780 0.9152 0.9400 114,413 -0.01(-1.05%)
Jan 08, 2024 0.9800 0.9800 0.8701 0.9500 395,094 +0.03(+3.54%)
Jan 05, 2024 0.8785 0.9896 0.8785 0.9175 374,459 +0.02(+1.94%)
Jan 04, 2024 1.010 1.010 0.8800 0.9000 554,759 -0.08(-8.16%)
Jan 03, 2024 1.110 1.110 0.9603 0.9800 501,108 -0.09(-8.41%)
Jan 02, 2024 1.150 1.220 1.040 1.070 812,836 -0.12(-10.08%)
Dec 29, 2023 1.460 1.460 1.120 1.190 4,290,445 -0.08(-6.30%)
Dec 28, 2023 1.000 1.620 0.9700 1.270 2,558,277 +0.28(+27.64%)
Dec 27, 2023 1.020 1.040 0.9550 0.9950 77,969 +0.02(+1.53%)
Dec 26, 2023 0.9100 1.010 0.9100 0.9800 118,526 -0.03(-2.97%)
Dec 22, 2023 1.070 1.070 0.9800 1.010 102,646 -0.06(-5.61%)
Dec 21, 2023 1.310 1.310 0.9301 1.070 423,704 -0.30(-21.90%)
Dec 20, 2023 1.380 1.560 1.350 1.370 44,751 -0.08(-5.51%)
Dec 19, 2023 1.380 1.463 1.201 1.450 70,849 +0.05(+3.57%)
Dec 18, 2023 1.410 1.530 1.340 1.400 61,363 -0.01(-0.71%)
Dec 15, 2023 2.040 2.040 1.310 1.410 194,759 -0.69(-32.83%)
Dec 14, 2023 1.990 2.103 1.986 2.099 5,542 +0.09(+4.43%)
Dec 13, 2023 1.820 2.010 1.820 2.010 10,515 +0.12(+6.35%)
Dec 12, 2023 2.040 2.050 1.841 1.890 14,657 -0.16(-7.80%)
Dec 11, 2023 2.030 2.090 2.010 2.050 12,313 -0.06(-2.84%)
Dec 08, 2023 2.330 2.330 2.100 2.110 12,148 -0.23(-9.83%)
Dec 07, 2023 2.370 2.420 2.250 2.340 9,273 -0.08(-3.31%)
Dec 06, 2023 2.450 2.450 2.290 2.420 9,364 +0.03(+1.26%)
Dec 05, 2023 2.430 2.430 2.350 2.390 8,090 +0.00(+0.00%)
Dec 04, 2023 2.320 2.450 2.320 2.390 2,994 +0.01(+0.42%)
Dec 01, 2023 2.460 2.470 2.240 2.380 23,299 +0.07(+3.03%)
Nov 30, 2023 2.300 2.400 2.200 2.310 21,665 +0.14(+6.45%)
Nov 29, 2023 2.150 2.290 2.100 2.170 15,973 -0.01(-0.46%)
Nov 28, 2023 2.260 2.260 2.010 2.180 17,324 -0.03(-1.36%)
Nov 27, 2023 2.110 2.290 2.020 2.210 105,092 +0.04(+1.84%)
Nov 24, 2023 2.560 2.626 2.038 2.170 116,870 -0.48(-18.11%)
Nov 22, 2023 2.670 2.701 2.560 2.650 9,235 +0.04(+1.53%)
Nov 21, 2023 2.650 2.720 2.560 2.610 10,727 -0.12(-4.40%)
Nov 20, 2023 2.820 2.890 2.460 2.730 53,542 -0.01(-0.36%)
Nov 17, 2023 2.700 2.763 2.520 2.740 21,171 +0.17(+6.41%)
Nov 16, 2023 2.550 2.575 2.380 2.575 39,714 +0.08(+3.00%)
Nov 15, 2023 2.390 2.540 2.390 2.500 28,361 +0.04(+1.63%)
Nov 14, 2023 2.300 2.550 2.300 2.460 39,745 +0.13(+5.58%)
Nov 13, 2023 2.530 2.600 2.300 2.330 92,407 -0.20(-7.90%)
Nov 10, 2023 2.600 2.687 2.340 2.530 35,119 -0.02(-0.79%)
Nov 09, 2023 2.400 2.650 2.400 2.550 40,929 +0.02(+0.79%)
Nov 08, 2023 2.390 2.580 2.390 2.530 55,308 +0.08(+3.27%)
Nov 07, 2023 2.230 2.530 2.230 2.450 31,288 +0.09(+3.81%)
Nov 06, 2023 2.620 2.640 2.230 2.360 86,415 -0.21(-8.17%)
Nov 03, 2023 2.760 3.070 2.560 2.570 136,608 -0.26(-9.19%)
Nov 02, 2023 2.920 3.280 2.650 2.830 208,483 -0.07(-2.41%)
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.