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 (%)
Jun 30, 2016 1066 1066 1019 1020 36 -7.20(-0.70%)
Jun 29, 2016 1068 1068 1013 1027 76 -4.80(-0.47%)
Jun 28, 2016 1068 1068 1030 1032 38 -2.40(-0.23%)
Jun 27, 2016 1044 1054 1028 1034 100 -7.20(-0.69%)
Jun 24, 2016 729.60 1073 540.00 1042 176 +74.40(+7.69%)
Jun 23, 2016 909.60 1001 892.80 967.20 127 +100.80(+11.63%)
Jun 22, 2016 1037 1037 866.40 866.40 282 -84.00(-8.84%)
Jun 21, 2016 1008 1066 897.60 950.40 409 -33.62(-3.42%)
Jun 20, 2016 813.60 1049 813.60 984.02 487 +170.42(+20.95%)
Jun 17, 2016 854.40 888.00 804.02 813.60 379 -48.00(-5.57%)
Jun 16, 2016 878.40 924.00 816.00 861.60 218 -26.40(-2.97%)
Jun 15, 2016 820.80 948.00 820.80 888.00 258 +57.60(+6.94%)
Jun 14, 2016 924.00 991.20 818.40 830.40 526 -106.80(-11.40%)
Jun 13, 2016 1044 1044 931.20 937.20 376 -118.80(-11.25%)
Jun 10, 2016 996.00 1068 996.00 1056 221 +24.00(+2.33%)
Jun 09, 2016 996.00 1056 996.00 1032 171 +16.80(+1.65%)
Jun 08, 2016 1020 1080 975.74 1015 303 +2.40(+0.24%)
Jun 07, 2016 931.20 1034 931.20 1013 272 +40.80(+4.20%)
Jun 06, 2016 931.20 1003 931.20 972.00 83 +40.80(+4.38%)
Jun 03, 2016 1020 1034 926.40 931.20 112 +4.80(+0.52%)
Jun 02, 2016 1020 1042 924.00 926.40 144 -69.58(-6.99%)
Jun 01, 2016 1066 1066 981.60 995.98 108 -14.42(-1.43%)
May 31, 2016 1010 1080 964.80 1010 97 +26.40(+2.68%)
May 27, 2016 890.40 984.00 984.00 984.00 123 +74.40(+8.18%)
May 26, 2016 835.20 924.00 782.40 909.60 132 +93.60(+11.47%)
May 25, 2016 828.00 849.60 780.00 816.00 40 +21.96(+2.77%)
May 24, 2016 859.20 859.20 768.00 794.04 136 +6.84(+0.87%)
May 23, 2016 775.20 840.00 770.40 787.20 74 +11.16(+1.44%)
May 20, 2016 883.20 883.20 775.20 776.04 30 -37.56(-4.62%)
May 19, 2016 859.20 861.60 801.60 813.60 35 -9.60(-1.17%)
May 18, 2016 794.42 849.60 794.42 823.20 22 -16.80(-2.00%)
May 17, 2016 861.62 861.62 784.80 840.00 86 +13.06(+1.58%)
May 16, 2016 866.40 895.18 775.20 826.94 113 -65.86(-7.38%)
May 13, 2016 892.80 904.78 823.20 892.80 86 -7.20(-0.80%)
May 12, 2016 957.60 957.60 900.00 900.00 7 +12.00(+1.35%)
May 11, 2016 995.52 995.52 888.00 888.00 13 -14.40(-1.60%)
May 10, 2016 972.00 984.00 888.00 902.40 125 -81.58(-8.29%)
May 09, 2016 1013 1013 967.20 983.98 15 -36.02(-3.53%)
May 06, 2016 1109 1114 1010 1020 210 +9.60(+0.95%)
May 05, 2016 1104 1106 1008 1010 121 -100.80(-9.07%)
May 04, 2016 1104 1121 1104 1111 20 +16.80(+1.54%)
May 03, 2016 1126 1140 1094 1094 20 -14.40(-1.30%)
May 02, 2016 1135 1176 1104 1109 96 +4.80(+0.43%)
Apr 29, 2016 1099 1136 1099 1104 7 +4.80(+0.44%)
Apr 28, 2016 1130 1142 1092 1099 45 -31.22(-2.76%)
Apr 27, 2016 1147 1164 1130 1130 33 -9.58(-0.84%)
Apr 26, 2016 1133 1200 1126 1140 36 +16.80(+1.50%)
Apr 25, 2016 1176 1181 1106 1123 85 -76.80(-6.40%)
Apr 22, 2016 1200 1207 1185 1200 30 +9.60(+0.81%)
Apr 21, 2016 1189 1202 1178 1190 19 +14.38(+1.22%)
Apr 20, 2016 1231 1250 1176 1176 63 -23.98(-2.00%)
Apr 19, 2016 1229 1229 1188 1200 7 -40.80(-3.29%)
Apr 18, 2016 1207 1270 1207 1241 7 +31.20(+2.58%)
Apr 15, 2016 1217 1236 1207 1210 66 -4.80(-0.40%)
Apr 14, 2016 1234 1238 1214 1214 16 -55.20(-4.35%)
Apr 13, 2016 1229 1279 1229 1270 33 +43.18(+3.52%)
Apr 12, 2016 1246 1270 1226 1226 35 +0.02(+0.00%)
Apr 11, 2016 1212 1226 1176 1226 28 +2.40(+0.20%)
Apr 08, 2016 1193 1224 1193 1224 11 +21.60(+1.80%)
Apr 07, 2016 1222 1253 1152 1202 385 +7.22(+0.60%)
Apr 06, 2016 1320 1320 1176 1195 325 -117.62(-8.96%)
Apr 05, 2016 1320 1363 1306 1313 7 -24.00(-1.80%)
Apr 04, 2016 1334 1353 1325 1337 25 -28.80(-2.11%)
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.