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

Tantech Holdings (NQ: TANH )

0.1509 -0.0145 (-8.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2024 0.5600 0.5898 0.5415 0.5680 151,154 +0.00(+0.53%)
Apr 29, 2024 0.5725 0.5757 0.5500 0.5650 64,457 +0.00(+0.89%)
Apr 26, 2024 0.5550 0.5992 0.5420 0.5600 102,120 +0.00(+0.00%)
Apr 25, 2024 0.5599 0.5900 0.5400 0.5600 84,747 +0.00(+0.00%)
Apr 24, 2024 0.5579 0.5799 0.5375 0.5600 164,513 -0.01(-1.93%)
Apr 23, 2024 0.6000 0.6000 0.5321 0.5710 385,623 -0.07(-10.78%)
Apr 22, 2024 0.6489 0.8200 0.6207 0.6400 933,552 -0.05(-6.57%)
Apr 19, 2024 0.6390 0.6950 0.5928 0.6850 686,957 +0.02(+2.24%)
Apr 18, 2024 0.7000 0.7320 0.6116 0.6700 3,762,263 -0.06(-8.84%)
Apr 17, 2024 0.7100 0.7448 0.7000 0.7350 1,601,313 +0.04(+5.00%)
Apr 16, 2024 0.7300 0.7599 0.6800 0.7000 97,457 -0.03(-4.49%)
Apr 15, 2024 0.7400 0.8000 0.7300 0.7329 123,882 +0.00(+0.40%)
Apr 12, 2024 0.7500 0.7900 0.7300 0.7300 59,681 -0.03(-3.31%)
Apr 11, 2024 0.7600 0.7900 0.7025 0.7550 103,872 +0.02(+2.03%)
Apr 10, 2024 0.6790 0.8200 0.6790 0.7400 602,429 +0.05(+7.61%)
Apr 09, 2024 0.6799 0.7000 0.6515 0.6877 26,834 +0.01(+1.13%)
Apr 08, 2024 0.6600 0.6800 0.6510 0.6800 31,081 +0.00(+0.53%)
Apr 05, 2024 0.7000 0.7000 0.6538 0.6764 58,088 -0.00(-0.53%)
Apr 04, 2024 0.6650 0.7100 0.6512 0.6800 49,216 +0.01(+0.98%)
Apr 03, 2024 0.7000 0.7000 0.6580 0.6734 22,402 +0.00(+0.51%)
Apr 02, 2024 0.6600 0.6900 0.6570 0.6700 12,372 -0.02(-2.76%)
Apr 01, 2024 0.6900 0.6901 0.6294 0.6890 47,146 +0.03(+4.35%)
Mar 28, 2024 0.7089 0.7089 0.6450 0.6603 47,070 -0.03(-4.30%)
Mar 27, 2024 0.6700 0.7200 0.6700 0.6900 18,606 +0.01(+0.94%)
Mar 26, 2024 0.7000 0.7199 0.6600 0.6836 28,512 +0.01(+2.03%)
Mar 25, 2024 0.7087 0.7087 0.6500 0.6700 107,612 -0.04(-5.46%)
Mar 22, 2024 0.7500 0.7500 0.7009 0.7087 31,335 -0.03(-3.84%)
Mar 21, 2024 0.7189 0.7679 0.7001 0.7370 127,500 +0.04(+5.29%)
Mar 20, 2024 0.6850 0.7202 0.6600 0.7000 40,444 +0.02(+2.22%)
Mar 19, 2024 0.7787 0.7787 0.6600 0.6848 116,875 -0.08(-10.60%)
Mar 18, 2024 0.6900 0.7900 0.6757 0.7660 177,510 +0.10(+15.62%)
Mar 15, 2024 0.6789 0.6798 0.6500 0.6625 184,559 +0.02(+3.52%)
Mar 14, 2024 0.6515 0.6801 0.6305 0.6400 72,007 -0.04(-5.88%)
Mar 13, 2024 0.6600 0.6988 0.6600 0.6800 46,716 +0.01(+2.10%)
Mar 12, 2024 0.6107 0.7000 0.6106 0.6660 148,724 +0.06(+10.10%)
Mar 11, 2024 0.6360 0.6360 0.6006 0.6049 160,736 -0.02(-2.44%)
Mar 08, 2024 0.6600 0.6693 0.6200 0.6200 66,448 -0.02(-3.67%)
Mar 07, 2024 0.6600 0.6850 0.6416 0.6436 121,652 -0.02(-2.63%)
Mar 06, 2024 0.6712 0.6911 0.6411 0.6610 281,442 -0.01(-1.33%)
Mar 05, 2024 0.6801 0.7000 0.6594 0.6699 99,842 -0.02(-2.63%)
Mar 04, 2024 0.7200 0.7400 0.6800 0.6880 175,039 -0.03(-4.58%)
Mar 01, 2024 0.7400 0.7400 0.7002 0.7210 103,539 +0.02(+2.27%)
Feb 29, 2024 0.7120 0.7500 0.6830 0.7050 89,726 -0.01(-0.98%)
Feb 28, 2024 0.7300 0.7500 0.6800 0.7120 350,366 +0.01(+0.76%)
Feb 27, 2024 0.7067 0.7666 0.7001 0.7066 142,862 -0.03(-4.51%)
Feb 26, 2024 0.7000 0.7600 0.6700 0.7400 121,485 +0.02(+2.78%)
Feb 23, 2024 0.7500 0.7600 0.7200 0.7200 163,748 -0.06(-7.80%)
Feb 22, 2024 0.7383 0.7840 0.7250 0.7809 139,110 -0.01(-1.77%)
Feb 21, 2024 0.7500 0.8399 0.6000 0.7950 632,690 +0.01(+0.86%)
Feb 20, 2024 0.7900 0.8100 0.7336 0.7882 967,881 -0.18(-18.74%)
Feb 16, 2024 0.9400 1.100 0.9100 0.9700 8,376,236 +0.10(+11.64%)
Feb 15, 2024 0.8000 0.9000 0.7650 0.8689 1,097,753 +0.12(+16.01%)
Feb 14, 2024 0.7425 0.8100 0.7110 0.7490 730,394 -0.00(-0.07%)
Feb 13, 2024 0.6860 0.7900 0.6575 0.7495 1,192,650 +0.09(+14.03%)
Feb 12, 2024 0.6800 0.7000 0.6391 0.6573 394,780 -0.04(-6.09%)
Feb 09, 2024 0.7200 0.7300 0.6601 0.6999 451,933 -0.01(-1.42%)
Feb 08, 2024 0.6651 0.7300 0.6192 0.7100 1,252,775 +0.13(+22.41%)
Feb 07, 2024 0.6208 0.6299 0.5700 0.5800 213,275 -0.06(-9.38%)
Feb 06, 2024 0.6135 0.6458 0.5778 0.6400 256,289 +0.03(+4.07%)
Feb 05, 2024 0.5717 0.6394 0.5717 0.6150 234,963 +0.03(+4.59%)
Feb 02, 2024 0.6100 0.6200 0.5511 0.5880 555,845 -0.04(-6.29%)
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.