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

Tantech Holdings (NQ: TANH )

0.6570 +0.0819 (+14.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 6.240 7.757 6.005 6.569 44,446 +0.24(+3.71%)
May 27, 2022 6.470 6.475 6.120 6.334 21,208 -0.19(-2.98%)
May 26, 2022 5.837 6.710 5.556 6.528 119,866 +0.67(+11.43%)
May 25, 2022 5.760 6.478 5.520 5.858 15,616 +0.00(+0.00%)
May 24, 2022 6.132 6.473 5.774 5.858 14,383 -0.38(-6.15%)
May 23, 2022 6.029 6.432 5.971 6.242 42,903 +0.03(+0.42%)
May 20, 2022 6.086 6.240 5.897 6.216 42,358 -0.02(-0.38%)
May 19, 2022 5.962 6.485 5.808 6.240 21,605 -0.00(-0.04%)
May 18, 2022 6.480 6.480 5.928 6.242 46,011 -0.24(-3.77%)
May 17, 2022 6.960 6.960 5.760 6.487 68,128 +0.08(+1.20%)
May 16, 2022 6.677 6.960 5.333 6.410 39,173 -0.01(-0.22%)
May 13, 2022 5.892 6.600 5.760 6.425 71,083 +1.09(+20.48%)
May 12, 2022 5.520 5.950 4.850 5.333 92,357 -0.66(-11.05%)
May 11, 2022 5.520 7.027 5.592 5.995 55,641 -0.20(-3.18%)
May 10, 2022 6.480 6.840 5.532 6.192 74,863 -0.17(-2.64%)
May 09, 2022 7.920 7.896 6.264 6.360 188,967 -1.80(-22.10%)
May 06, 2022 9.000 9.002 7.920 8.165 47,135 -0.89(-9.86%)
May 05, 2022 9.670 9.833 8.453 9.058 65,080 -0.72(-7.39%)
May 04, 2022 9.600 9.958 9.120 9.780 47,839 +0.44(+4.76%)
May 03, 2022 9.120 10.08 9.120 9.336 45,168 +0.29(+3.21%)
May 02, 2022 8.950 11.75 8.880 9.046 87,971 +0.17(+1.86%)
Apr 29, 2022 9.458 9.936 7.800 8.880 86,376 -0.77(-7.94%)
Apr 28, 2022 9.360 10.03 9.024 9.646 44,836 +0.26(+2.74%)
Apr 27, 2022 9.360 9.864 9.168 9.389 42,326 -0.48(-4.89%)
Apr 26, 2022 9.912 10.12 8.880 9.871 144,405 +0.16(+1.63%)
Apr 25, 2022 10.09 10.44 9.202 9.713 124,231 -0.83(-7.83%)
Apr 22, 2022 10.32 10.80 10.09 10.54 95,440 +0.31(+3.08%)
Apr 21, 2022 10.15 11.28 10.10 10.22 162,402 -0.05(-0.47%)
Apr 20, 2022 10.15 10.72 10.08 10.27 86,663 -0.50(-4.68%)
Apr 19, 2022 10.32 10.94 10.08 10.78 127,888 +0.34(+3.27%)
Apr 18, 2022 12.13 12.40 10.32 10.44 181,963 -1.56(-13.04%)
Apr 14, 2022 10.80 14.28 10.56 12.00 703,231 +1.68(+16.25%)
Apr 13, 2022 10.32 10.78 9.869 10.32 185,173 +0.43(+4.37%)
Apr 12, 2022 9.852 10.92 9.600 9.890 194,835 -0.01(-0.15%)
Apr 11, 2022 11.23 11.46 9.794 9.905 253,996 -1.33(-11.84%)
Apr 08, 2022 12.00 12.69 11.04 11.23 280,061 -1.20(-9.63%)
Apr 07, 2022 13.56 14.24 12.00 12.43 395,497 -2.16(-14.82%)
Apr 06, 2022 14.05 15.36 12.72 14.59 598,709 -1.38(-8.63%)
Apr 05, 2022 13.55 17.05 13.25 15.97 2,902,870 +3.80(+31.26%)
Apr 04, 2022 12.14 12.43 11.76 12.17 119,155 +0.42(+3.53%)
Apr 01, 2022 11.52 11.76 11.35 11.75 53,203 +0.32(+2.81%)
Mar 31, 2022 11.95 11.97 11.33 11.43 68,110 -0.36(-3.03%)
Mar 30, 2022 12.00 12.19 11.55 11.79 76,439 -0.21(-1.74%)
Mar 29, 2022 11.33 12.00 11.33 12.00 56,503 +0.72(+6.38%)
Mar 28, 2022 12.24 12.45 10.80 11.28 176,152 -0.96(-7.86%)
Mar 25, 2022 12.93 12.93 12.12 12.24 99,136 -0.62(-4.85%)
Mar 24, 2022 12.48 13.17 12.03 12.86 253,607 +0.39(+3.10%)
Mar 23, 2022 12.08 12.48 11.76 12.48 160,497 -0.03(-0.25%)
Mar 22, 2022 12.75 12.96 12.42 12.51 186,597 -0.21(-1.66%)
Mar 21, 2022 13.10 13.20 12.42 12.72 222,592 +0.00(+0.00%)
Mar 18, 2022 12.43 13.25 12.12 12.72 335,905 +0.48(+3.88%)
Mar 17, 2022 12.00 12.82 12.00 12.24 262,660 +0.28(+2.35%)
Mar 16, 2022 11.90 12.24 11.53 11.96 720,990 -26.44(-68.84%)
Mar 15, 2022 42.72 43.44 37.44 38.40 55,551 -5.28(-12.09%)
Mar 14, 2022 42.96 44.88 42.96 43.68 7,614 +0.00(+0.00%)
Mar 11, 2022 46.08 46.08 40.92 43.68 3,237 -0.96(-2.15%)
Mar 10, 2022 46.56 47.51 43.44 44.64 3,814 -2.16(-4.62%)
Mar 09, 2022 48.72 50.88 45.84 46.80 2,831 -1.92(-3.94%)
Mar 08, 2022 44.40 53.28 43.68 48.72 23,485 +3.60(+7.98%)
Mar 07, 2022 42.72 46.32 41.39 45.12 7,646 +0.24(+0.53%)
Mar 04, 2022 50.64 51.84 43.56 44.88 3,232 -6.96(-13.43%)
Mar 03, 2022 45.60 55.92 45.60 51.84 22,329 +6.24(+13.68%)
Mar 02, 2022 48.48 49.20 44.92 45.60 5,000 -2.88(-5.94%)
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.