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 (%)
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%)
Nov 01, 2023 2.710 2.950 2.650 2.900 134,426 +0.18(+6.62%)
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%)
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.