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 (%)
Oct 31, 2023 2.250 2.940 2.250 2.720 467,931 +0.41(+17.75%)
Oct 30, 2023 2.370 2.370 2.100 2.310 114,630 +0.21(+10.00%)
Oct 27, 2023 2.000 2.170 2.000 2.100 53,958 +0.06(+2.94%)
Oct 26, 2023 1.940 2.108 1.930 2.040 31,028 +0.12(+6.26%)
Oct 25, 2023 2.060 2.180 1.900 1.920 123,372 -0.22(-10.28%)
Oct 24, 2023 1.930 2.288 1.860 2.140 228,330 +0.22(+11.46%)
Oct 23, 2023 1.940 2.050 1.680 1.920 242,652 -0.08(-4.00%)
Oct 20, 2023 1.830 2.050 1.800 2.000 169,658 +0.08(+4.17%)
Oct 19, 2023 1.890 2.100 1.800 1.920 317,930 -0.07(-3.52%)
Oct 18, 2023 2.140 2.340 1.890 1.990 636,415 -0.17(-7.87%)
Oct 17, 2023 1.800 2.374 1.800 2.160 1,475,181 +0.24(+12.50%)
Oct 16, 2023 1.800 2.800 1.540 1.920 10,904,799 +0.40(+26.32%)
Oct 13, 2023 1.530 3.940 1.410 1.520 19,068,178 -0.02(-1.30%)
Oct 12, 2023 1.270 1.850 1.120 1.540 3,757,734 +0.51(+49.50%)
Oct 11, 2023 0.9800 1.070 0.9551 1.030 659,790 +0.03(+3.01%)
Oct 10, 2023 0.9500 1.030 0.9500 1.000 1,849 +0.05(+5.26%)
Oct 09, 2023 1.029 1.029 0.9202 0.9500 6,040 +0.03(+3.04%)
Oct 06, 2023 1.000 1.010 0.9220 0.9220 7,158 -0.04(-3.96%)
Oct 05, 2023 1.010 1.080 0.9600 0.9600 29,921 +0.01(+1.05%)
Oct 04, 2023 1.120 1.120 0.8290 0.9500 102,619 -0.17(-15.18%)
Oct 03, 2023 1.350 1.351 1.110 1.120 33,613 -0.14(-11.11%)
Oct 02, 2023 1.540 1.540 1.215 1.260 41,177 -0.09(-6.67%)
Sep 29, 2023 1.550 1.550 1.300 1.350 4,836 -0.07(-4.93%)
Sep 28, 2023 1.400 1.492 1.390 1.420 3,196 -0.04(-2.74%)
Sep 27, 2023 1.481 1.481 1.380 1.460 1,837 +0.07(+5.04%)
Sep 26, 2023 1.427 1.430 1.310 1.390 1,491 -0.04(-2.80%)
Sep 25, 2023 1.540 1.440 1.400 1.430 7,076 -0.11(-7.14%)
Sep 22, 2023 1.660 1.660 1.510 1.540 4,586 -0.07(-4.61%)
Sep 21, 2023 1.580 1.710 1.540 1.614 8,252 +0.10(+6.91%)
Sep 20, 2023 1.560 1.660 1.510 1.510 2,228 -0.10(-6.21%)
Sep 19, 2023 1.543 1.659 1.542 1.610 5,457 +0.06(+3.87%)
Sep 18, 2023 1.660 1.670 1.550 1.550 6,603 -0.04(-2.52%)
Sep 15, 2023 1.800 1.800 1.590 1.590 4,569 -0.04(-2.45%)
Sep 14, 2023 1.680 1.716 1.590 1.630 32,704 -0.10(-5.78%)
Sep 13, 2023 1.820 1.890 1.580 1.730 59,475 -0.20(-10.36%)
Sep 12, 2023 1.940 2.016 1.830 1.930 22,572 -0.04(-2.03%)
Sep 11, 2023 2.010 2.126 1.910 1.970 13,453 -0.05(-2.48%)
Sep 08, 2023 2.100 2.130 1.980 2.020 11,528 +0.00(+0.11%)
Sep 07, 2023 2.160 2.160 1.980 2.018 34,235 -0.24(-10.72%)
Sep 06, 2023 2.300 2.320 2.120 2.260 6,351 -0.01(-0.47%)
Sep 05, 2023 2.080 2.280 2.040 2.271 32,874 +0.10(+4.64%)
Sep 01, 2023 2.240 2.830 2.110 2.170 417,175 +0.06(+2.84%)
Aug 31, 2023 1.920 2.110 1.920 2.110 6,169 +0.10(+5.24%)
Aug 30, 2023 1.940 2.005 1.943 2.005 813 -0.01(-0.57%)
Aug 29, 2023 2.082 2.082 2.010 2.016 3,902 +0.03(+1.33%)
Aug 28, 2023 2.020 2.109 1.920 1.990 7,256 -0.02(-1.00%)
Aug 25, 2023 2.050 2.123 1.990 2.010 5,481 +0.02(+1.01%)
Aug 24, 2023 2.090 2.090 1.981 1.990 922 +0.00(+0.00%)
Aug 23, 2023 2.080 2.080 1.990 1.990 2,032 -0.06(-2.93%)
Aug 22, 2023 1.970 2.180 1.970 2.050 15,655 +0.05(+2.50%)
Aug 21, 2023 1.980 2.015 1.950 2.000 6,637 +0.03(+1.52%)
Aug 18, 2023 1.940 2.110 1.940 1.970 6,964 +0.06(+3.14%)
Aug 17, 2023 2.025 2.160 1.910 1.910 11,245 -0.16(-7.73%)
Aug 16, 2023 2.200 2.250 2.010 2.070 21,213 -0.28(-11.91%)
Aug 15, 2023 2.260 2.350 2.161 2.350 13,362 -0.01(-0.43%)
Aug 14, 2023 2.350 2.360 2.310 2.360 2,133 -0.01(-0.38%)
Aug 11, 2023 2.300 2.380 2.300 2.369 3,323 +0.00(+0.16%)
Aug 10, 2023 2.420 2.420 2.330 2.365 2,162 -0.02(-0.84%)
Aug 09, 2023 2.430 2.430 2.350 2.385 4,644 +0.06(+2.80%)
Aug 08, 2023 2.430 2.510 2.260 2.320 22,590 -0.12(-4.92%)
Aug 07, 2023 2.590 2.950 2.350 2.440 47,339 -0.10(-3.94%)
Aug 04, 2023 2.520 2.720 2.520 2.540 17,590 -0.05(-1.93%)
Aug 03, 2023 2.670 2.700 2.500 2.590 17,574 -0.16(-5.65%)
Aug 02, 2023 2.610 2.910 2.610 2.745 32,634 +0.04(+1.67%)
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.