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

Tantech Holdings (NQ: TANH )

0.6499 -0.1500 (-18.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 30, 2022 2.110 2.190 2.070 2.150 25,082 -0.02(-0.92%)
Dec 29, 2022 2.200 2.200 2.070 2.170 56,229 +0.05(+2.36%)
Dec 28, 2022 2.200 2.285 2.010 2.120 34,900 +0.08(+3.92%)
Dec 27, 2022 1.900 2.110 1.860 2.040 13,546 +0.08(+4.08%)
Dec 23, 2022 2.000 2.090 1.900 1.960 22,319 -0.06(-2.90%)
Dec 22, 2022 2.100 2.160 1.957 2.018 13,835 +0.07(+3.51%)
Dec 21, 2022 1.920 2.070 1.830 1.950 40,144 +0.05(+2.63%)
Dec 20, 2022 1.950 2.030 1.860 1.900 21,801 -0.05(-2.56%)
Dec 19, 2022 2.220 2.350 1.900 1.950 45,587 -0.43(-18.07%)
Dec 16, 2022 2.450 2.450 2.245 2.380 7,826 -0.06(-2.46%)
Dec 15, 2022 2.450 2.546 2.390 2.440 13,130 -0.06(-2.40%)
Dec 14, 2022 2.680 2.750 2.470 2.500 27,799 -0.06(-2.35%)
Dec 13, 2022 2.640 2.970 2.560 2.560 57,910 -0.10(-3.76%)
Dec 12, 2022 2.640 2.770 2.550 2.660 21,261 -0.08(-2.92%)
Dec 09, 2022 2.580 2.790 2.510 2.740 37,547 +0.12(+4.58%)
Dec 08, 2022 2.290 2.750 2.290 2.620 49,574 +0.11(+4.38%)
Dec 07, 2022 3.000 3.000 2.400 2.510 205,328 -0.71(-22.05%)
Dec 06, 2022 2.620 3.700 2.380 3.220 707,952 +0.61(+23.37%)
Dec 05, 2022 2.430 2.640 2.400 2.610 65,203 +0.14(+5.67%)
Dec 02, 2022 2.520 2.600 2.360 2.470 19,822 -0.05(-2.18%)
Dec 01, 2022 2.440 2.650 2.300 2.525 40,459 +0.01(+0.20%)
Nov 30, 2022 2.320 2.650 2.250 2.520 104,840 +0.23(+10.04%)
Nov 29, 2022 2.100 2.294 2.100 2.290 9,167 +0.10(+4.57%)
Nov 28, 2022 2.300 2.320 2.080 2.190 21,138 -0.15(-6.41%)
Nov 25, 2022 2.200 2.430 2.091 2.340 56,846 +0.19(+8.84%)
Nov 23, 2022 1.980 2.160 1.911 2.150 47,413 +0.17(+8.59%)
Nov 22, 2022 2.080 2.080 1.820 1.980 49,505 -0.10(-4.81%)
Nov 21, 2022 2.180 2.260 1.940 2.080 19,708 -0.05(-2.35%)
Nov 18, 2022 2.150 2.185 2.020 2.130 23,199 -0.02(-0.93%)
Nov 17, 2022 2.230 2.272 2.120 2.150 39,140 -0.08(-3.59%)
Nov 16, 2022 2.390 2.390 2.190 2.230 92,608 -0.10(-4.29%)
Nov 15, 2022 2.310 2.480 2.280 2.330 109,347 -0.07(-2.92%)
Nov 14, 2022 2.230 2.559 2.140 2.400 226,764 +0.08(+3.45%)
Nov 11, 2022 2.430 3.860 2.210 2.320 988,598 -0.07(-2.93%)
Nov 10, 2022 2.190 2.630 2.190 2.390 29,894 +0.14(+6.22%)
Nov 09, 2022 1.820 2.366 1.820 2.250 106,979 -0.17(-6.99%)
Nov 08, 2022 2.760 2.760 2.376 2.419 17,382 -0.15(-5.79%)
Nov 07, 2022 2.880 2.880 2.448 2.568 10,605 -0.14(-5.31%)
Nov 04, 2022 3.024 3.024 2.611 2.712 17,203 -0.17(-5.83%)
Nov 03, 2022 2.779 2.880 2.383 2.880 88,363 +0.01(+0.50%)
Nov 02, 2022 3.120 3.190 2.772 2.866 33,729 -0.12(-4.10%)
Nov 01, 2022 3.240 3.240 2.976 2.988 27,155 -0.12(-3.79%)
Oct 31, 2022 3.360 3.358 2.880 3.106 127,924 -0.92(-22.88%)
Oct 28, 2022 3.864 4.030 3.864 4.027 5,470 +0.16(+4.03%)
Oct 27, 2022 3.842 4.066 3.842 3.871 7,012 -0.18(-4.39%)
Oct 26, 2022 3.998 4.054 3.859 4.049 17,847 +0.05(+1.26%)
Oct 25, 2022 4.301 4.301 3.840 3.998 19,634 -0.29(-6.77%)
Oct 24, 2022 4.416 4.488 4.034 4.289 26,572 -0.15(-3.35%)
Oct 21, 2022 4.320 4.476 4.154 4.438 7,721 +0.14(+3.24%)
Oct 20, 2022 3.998 4.349 3.998 4.298 44,059 +0.30(+7.44%)
Oct 19, 2022 4.080 4.490 3.994 4.001 86,498 -0.13(-3.08%)
Oct 18, 2022 4.250 4.320 4.080 4.128 9,297 -0.07(-1.71%)
Oct 17, 2022 4.301 4.440 4.010 4.200 33,525 +0.05(+1.16%)
Oct 14, 2022 4.411 4.490 3.986 4.152 8,819 -0.16(-3.62%)
Oct 13, 2022 4.560 5.016 3.960 4.308 42,913 -0.40(-8.56%)
Oct 12, 2022 4.322 4.711 4.109 4.711 27,321 +0.62(+15.27%)
Oct 11, 2022 4.114 4.339 3.967 4.087 7,752 -0.03(-0.82%)
Oct 10, 2022 4.320 4.764 4.080 4.121 11,323 -0.26(-5.92%)
Oct 07, 2022 4.560 4.740 4.174 4.380 14,931 -0.18(-3.90%)
Oct 06, 2022 4.440 5.040 4.200 4.558 33,982 +0.03(+0.64%)
Oct 05, 2022 4.800 4.800 4.322 4.529 10,298 -0.13(-2.73%)
Oct 04, 2022 4.560 4.800 4.399 4.656 22,588 +0.12(+2.75%)
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.