Skip to main content

Tantech Holdings (NQ: TANH )

0.7272 -0.0008 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 360.00 374.40 352.80 367.20 1,604 +12.00(+3.38%)
Jul 30, 2018 360.00 372.00 350.40 355.20 1,867 -7.20(-1.99%)
Jul 27, 2018 369.60 369.60 355.20 362.40 1,553 +0.00(+0.00%)
Jul 26, 2018 357.60 376.80 345.60 362.40 2,353 +19.20(+5.59%)
Jul 25, 2018 342.72 364.80 338.40 343.20 4,328 -4.80(-1.38%)
Jul 24, 2018 352.80 352.80 336.00 348.00 1,931 +3.60(+1.05%)
Jul 23, 2018 343.20 360.00 326.38 344.40 3,165 +1.20(+0.35%)
Jul 20, 2018 367.20 372.00 336.00 343.20 2,971 -21.60(-5.92%)
Jul 19, 2018 333.60 367.20 321.60 364.80 2,351 +31.20(+9.35%)
Jul 18, 2018 321.60 333.60 302.40 333.60 889 +14.40(+4.51%)
Jul 17, 2018 321.60 328.80 319.20 319.20 1,057 -4.80(-1.48%)
Jul 16, 2018 336.00 336.00 304.80 324.00 1,046 -9.60(-2.88%)
Jul 13, 2018 319.20 348.00 319.20 333.60 2,282 +14.40(+4.51%)
Jul 12, 2018 314.40 345.60 302.40 319.20 3,486 +19.20(+6.40%)
Jul 11, 2018 398.40 434.40 264.00 300.00 10,533 -57.60(-16.11%)
Jul 10, 2018 628.80 650.40 314.40 357.60 10,232 -277.20(-43.67%)
Jul 09, 2018 679.20 691.20 615.60 634.80 1,009 -44.40(-6.54%)
Jul 06, 2018 681.60 688.80 669.60 679.20 524 -7.20(-1.05%)
Jul 05, 2018 684.00 696.00 684.00 686.40 279 -2.40(-0.35%)
Jul 03, 2018 688.80 688.80 688.80 0 +2.40(+0.35%)
Jul 02, 2018 669.60 688.80 664.80 686.40 202 +14.40(+2.14%)
Jun 29, 2018 667.20 681.60 655.20 672.00 897 +7.20(+1.08%)
Jun 28, 2018 652.80 674.40 652.80 664.80 461 +12.00(+1.84%)
Jun 27, 2018 669.60 669.60 650.40 652.80 821 -14.40(-2.16%)
Jun 26, 2018 664.80 684.00 662.40 667.20 1,187 -7.20(-1.07%)
Jun 25, 2018 667.20 698.40 667.20 674.40 370 +0.00(+0.00%)
Jun 22, 2018 667.20 698.40 667.20 674.40 350 -2.40(-0.35%)
Jun 21, 2018 688.80 688.80 674.40 676.80 538 -16.80(-2.42%)
Jun 20, 2018 775.20 780.00 626.40 693.60 5,915 -88.80(-11.35%)
Jun 19, 2018 794.40 808.80 775.20 782.40 1,531 -14.40(-1.81%)
Jun 18, 2018 784.80 806.40 778.80 796.80 4,439 +4.80(+0.61%)
Jun 15, 2018 804.00 792.00 792.00 3,647 +0.00(+0.00%)
Jun 14, 2018 794.40 806.40 784.80 792.00 1,961 -7.20(-0.90%)
Jun 13, 2018 806.40 813.00 792.00 799.20 1,520 -4.80(-0.60%)
Jun 12, 2018 804.00 823.20 804.00 804.00 1,217 -4.80(-0.59%)
Jun 11, 2018 792.00 813.60 789.60 808.80 3,927 +16.80(+2.12%)
Jun 08, 2018 784.80 808.80 784.80 792.00 3,447 +0.00(+0.00%)
Jun 07, 2018 796.80 804.00 788.40 792.00 3,000 -4.80(-0.60%)
Jun 06, 2018 780.00 811.20 777.60 796.80 2,034 +7.20(+0.91%)
Jun 05, 2018 830.40 852.00 780.00 789.60 5,630 -44.40(-5.32%)
Jun 04, 2018 864.00 871.20 823.20 834.00 6,584 -25.20(-2.93%)
Jun 01, 2018 854.40 880.80 854.40 859.20 2,692 +7.20(+0.85%)
May 31, 2018 873.60 888.00 852.00 852.00 2,406 -14.40(-1.66%)
May 30, 2018 904.80 907.20 862.80 866.40 6,011 -26.40(-2.96%)
May 29, 2018 866.40 900.00 852.00 892.80 7,710 +21.60(+2.48%)
May 25, 2018 871.20 871.20 871.20 0 +6.00(+0.69%)
May 24, 2018 847.20 888.00 847.20 865.20 7,920 +14.40(+1.69%)
May 23, 2018 852.00 871.20 847.20 850.80 3,874 -6.00(-0.70%)
May 22, 2018 868.80 892.80 854.40 856.80 3,725 -7.20(-0.83%)
May 21, 2018 849.60 878.40 828.02 864.00 5,065 +18.00(+2.13%)
May 18, 2018 808.80 861.60 796.80 846.00 4,908 +36.00(+4.44%)
May 17, 2018 780.00 820.80 775.20 810.00 4,057 +32.40(+4.17%)
May 16, 2018 787.20 794.40 768.00 777.60 2,999 -12.00(-1.52%)
May 15, 2018 763.20 793.20 760.80 789.60 2,810 +14.40(+1.86%)
May 14, 2018 756.00 787.20 748.80 775.20 2,703 +12.00(+1.57%)
May 11, 2018 746.40 780.00 744.00 763.20 2,596 +14.40(+1.92%)
May 10, 2018 736.80 765.60 729.60 748.80 3,725 +12.00(+1.63%)
May 09, 2018 758.40 763.20 724.80 736.80 3,667 -16.80(-2.23%)
May 08, 2018 765.60 770.40 744.00 753.60 2,554 -4.80(-0.63%)
May 07, 2018 744.00 780.00 736.80 758.40 3,023 +12.00(+1.61%)
May 04, 2018 720.00 765.60 720.00 746.40 3,813 +14.40(+1.97%)
May 03, 2018 729.60 741.60 708.00 732.00 3,262 -2.40(-0.33%)
May 02, 2018 717.60 751.20 712.80 734.40 2,984 +12.00(+1.66%)
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.