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

Tantech Holdings (NQ: TANH )

0.7900 +0.0131 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2023 3.397 3.647 3.160 3.160 41,387 -0.13(-3.95%)
Jan 30, 2023 3.200 3.440 3.160 3.290 27,345 +0.00(+0.00%)
Jan 27, 2023 3.180 3.376 3.130 3.290 82,939 +0.15(+4.78%)
Jan 26, 2023 2.960 3.169 2.895 3.140 39,446 +0.24(+8.28%)
Jan 25, 2023 2.890 2.940 2.810 2.900 24,990 -0.06(-2.03%)
Jan 24, 2023 2.840 3.000 2.820 2.960 27,158 +0.10(+3.50%)
Jan 23, 2023 2.950 2.990 2.840 2.860 26,910 -0.08(-2.56%)
Jan 20, 2023 2.910 2.980 2.850 2.935 30,451 +0.02(+0.86%)
Jan 19, 2023 2.800 2.970 2.710 2.910 24,073 -0.03(-1.02%)
Jan 18, 2023 2.920 2.960 2.740 2.940 52,263 +0.01(+0.34%)
Jan 17, 2023 2.870 3.050 2.600 2.930 78,463 +0.19(+6.93%)
Jan 13, 2023 2.770 2.941 2.670 2.740 138,060 -0.04(-1.44%)
Jan 12, 2023 2.460 2.820 2.430 2.780 121,046 +0.58(+26.36%)
Jan 11, 2023 3.220 4.040 2.100 2.200 443,989 -0.86(-28.10%)
Jan 10, 2023 3.110 3.580 3.010 3.060 123,080 -0.15(-4.67%)
Jan 09, 2023 3.560 3.560 3.000 3.210 54,415 -0.15(-4.46%)
Jan 06, 2023 2.970 4.240 2.840 3.360 681,924 +0.78(+30.23%)
Jan 05, 2023 2.290 2.740 2.290 2.580 51,111 +0.22(+9.32%)
Jan 04, 2023 2.310 2.390 2.250 2.360 26,843 -0.02(-0.84%)
Jan 03, 2023 2.140 2.430 2.140 2.380 17,054 +0.23(+10.70%)
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%)
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.