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

Tantech Holdings (NQ: TANH )

0.1366 -0.0039 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1370 0.1403 0.1300 0.1366 3,181,164 -0.00(-2.78%)
Aug 29, 2024 0.1500 0.1500 0.1400 0.1405 3,381,467 -0.01(-6.46%)
Aug 28, 2024 0.1600 0.1735 0.1500 0.1502 10,727,996 -0.04(-19.20%)
Aug 27, 2024 0.2200 0.2585 0.1738 0.1859 143,709,504 +0.03(+20.40%)
Aug 26, 2024 0.1383 0.1561 0.1383 0.1544 9,776,707 +0.02(+11.08%)
Aug 23, 2024 0.1315 0.1432 0.1315 0.1390 1,517,181 +0.00(+0.00%)
Aug 22, 2024 0.1460 0.1460 0.1310 0.1390 2,423,123 -0.01(-5.25%)
Aug 21, 2024 0.1329 0.1500 0.1240 0.1467 3,669,056 +0.01(+10.30%)
Aug 20, 2024 0.1600 0.1600 0.1313 0.1330 40,477,816 +0.01(+5.56%)
Aug 19, 2024 0.1280 0.1310 0.1233 0.1260 2,396,719 +0.00(+2.19%)
Aug 16, 2024 0.1295 0.1299 0.1211 0.1233 1,935,670 -0.01(-5.01%)
Aug 15, 2024 0.1300 0.1350 0.1253 0.1298 1,872,232 -0.00(-2.63%)
Aug 14, 2024 0.1401 0.1428 0.1253 0.1333 2,039,532 -0.01(-4.85%)
Aug 13, 2024 0.1440 0.1456 0.1356 0.1401 1,355,837 -0.00(-2.71%)
Aug 12, 2024 0.1532 0.1550 0.1378 0.1440 1,917,433 -0.01(-4.00%)
Aug 09, 2024 0.1640 0.1640 0.1491 0.1500 1,049,416 -0.01(-7.46%)
Aug 08, 2024 0.1700 0.1676 0.1526 0.1621 982,318 +0.00(+0.56%)
Aug 07, 2024 0.1810 0.1859 0.1612 0.1612 633,913 -0.01(-7.41%)
Aug 06, 2024 0.1831 0.1948 0.1741 0.1741 889,826 -0.00(-1.14%)
Aug 05, 2024 0.1568 0.2000 0.1568 0.1761 1,039,236 -0.03(-16.14%)
Aug 02, 2024 0.2190 0.2320 0.2000 0.2100 736,330 -0.01(-3.67%)
Aug 01, 2024 0.2425 0.2550 0.2105 0.2180 884,422 -0.02(-8.40%)
Jul 31, 2024 0.2510 0.2660 0.2251 0.2380 923,204 -0.01(-3.33%)
Jul 30, 2024 0.2690 0.2800 0.2438 0.2462 767,194 -0.01(-5.31%)
Jul 29, 2024 0.2588 0.3197 0.2400 0.2600 2,155,737 +0.00(+0.58%)
Jul 26, 2024 0.2500 0.2840 0.2100 0.2585 6,754,369 -0.23(-47.23%)
Jul 25, 2024 0.4900 0.5010 0.4753 0.4899 185,039 +0.01(+3.14%)
Jul 24, 2024 0.5197 0.5391 0.4680 0.4750 219,042 -0.04(-8.60%)
Jul 23, 2024 0.5600 0.5700 0.5115 0.5197 231,532 -0.04(-7.79%)
Jul 22, 2024 0.5450 0.5699 0.5450 0.5636 48,699 -0.00(-0.09%)
Jul 19, 2024 0.5700 0.5800 0.5488 0.5641 109,761 -0.02(-2.74%)
Jul 18, 2024 0.5800 0.5969 0.5385 0.5800 236,659 +0.03(+5.07%)
Jul 17, 2024 0.5684 0.5970 0.5430 0.5520 511,728 -0.05(-7.85%)
Jul 16, 2024 0.5590 0.5998 0.5500 0.5990 1,971,338 -0.01(-1.98%)
Jul 15, 2024 0.7300 0.7250 0.5954 0.6111 617,122 -0.14(-18.25%)
Jul 12, 2024 0.7301 0.7584 0.7200 0.7475 558,889 +0.01(+1.59%)
Jul 11, 2024 0.7350 0.7750 0.7350 0.7358 125,703 -0.01(-1.89%)
Jul 10, 2024 0.7500 0.7502 0.7220 0.7500 290,667 +0.01(+2.01%)
Jul 09, 2024 0.7400 0.7689 0.7200 0.7352 278,362 +0.01(+0.71%)
Jul 08, 2024 0.7500 0.7549 0.7220 0.7300 137,718 +0.01(+0.75%)
Jul 05, 2024 0.7400 0.7697 0.7220 0.7246 136,348 -0.03(-3.39%)
Jul 03, 2024 0.7600 0.7900 0.7500 0.7500 230,450 -0.03(-3.72%)
Jul 02, 2024 0.7900 0.8199 0.7516 0.7790 320,272 -0.02(-2.63%)
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.