Skip to main content

Tantech Holdings (NQ: TANH )

2.380 +0.070 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 2.460 2.470 2.240 2.380 23,299 +0.07(+3.03%)
Nov 30, 2023 2.300 2.400 2.200 2.310 21,665 +0.14(+6.45%)
Nov 29, 2023 2.150 2.290 2.100 2.170 15,973 -0.01(-0.46%)
Nov 28, 2023 2.260 2.260 2.010 2.180 17,324 -0.03(-1.36%)
Nov 27, 2023 2.110 2.290 2.020 2.210 105,092 +0.04(+1.84%)
Nov 24, 2023 2.560 2.626 2.038 2.170 116,870 -0.48(-18.11%)
Nov 22, 2023 2.670 2.701 2.560 2.650 9,235 +0.04(+1.53%)
Nov 21, 2023 2.650 2.720 2.560 2.610 10,727 -0.12(-4.40%)
Nov 20, 2023 2.820 2.890 2.460 2.730 53,542 -0.01(-0.36%)
Nov 17, 2023 2.700 2.763 2.520 2.740 21,171 +0.17(+6.41%)
Nov 16, 2023 2.550 2.575 2.380 2.575 39,714 +0.08(+3.00%)
Nov 15, 2023 2.390 2.540 2.390 2.500 28,361 +0.04(+1.63%)
Nov 14, 2023 2.300 2.550 2.300 2.460 39,745 +0.13(+5.58%)
Nov 13, 2023 2.530 2.600 2.300 2.330 92,407 -0.20(-7.90%)
Nov 10, 2023 2.600 2.687 2.340 2.530 35,119 -0.02(-0.79%)
Nov 09, 2023 2.400 2.650 2.400 2.550 40,929 +0.02(+0.79%)
Nov 08, 2023 2.390 2.580 2.390 2.530 55,308 +0.08(+3.27%)
Nov 07, 2023 2.230 2.530 2.230 2.450 31,288 +0.09(+3.81%)
Nov 06, 2023 2.620 2.640 2.230 2.360 86,415 -0.21(-8.17%)
Nov 03, 2023 2.760 3.070 2.560 2.570 136,608 -0.26(-9.19%)
Nov 02, 2023 2.920 3.280 2.650 2.830 208,483 -0.07(-2.41%)
Nov 01, 2023 2.710 2.950 2.650 2.900 134,426 +0.18(+6.62%)
Oct 31, 2023 2.250 2.940 2.250 2.720 467,931 +0.41(+17.75%)
Oct 30, 2023 2.370 2.370 2.100 2.310 114,630 +0.21(+10.00%)
Oct 27, 2023 2.000 2.170 2.000 2.100 53,958 +0.06(+2.94%)
Oct 26, 2023 1.940 2.108 1.930 2.040 31,028 +0.12(+6.26%)
Oct 25, 2023 2.060 2.180 1.900 1.920 123,372 -0.22(-10.28%)
Oct 24, 2023 1.930 2.288 1.860 2.140 228,330 +0.22(+11.46%)
Oct 23, 2023 1.940 2.050 1.680 1.920 242,652 -0.08(-4.00%)
Oct 20, 2023 1.830 2.050 1.800 2.000 169,658 +0.08(+4.17%)
Oct 19, 2023 1.890 2.100 1.800 1.920 317,930 -0.07(-3.52%)
Oct 18, 2023 2.140 2.340 1.890 1.990 636,415 -0.17(-7.87%)
Oct 17, 2023 1.800 2.374 1.800 2.160 1,475,181 +0.24(+12.50%)
Oct 16, 2023 1.800 2.800 1.540 1.920 10,904,799 +0.40(+26.32%)
Oct 13, 2023 1.530 3.940 1.410 1.520 19,068,178 -0.02(-1.30%)
Oct 12, 2023 1.270 1.850 1.120 1.540 3,757,734 +0.51(+49.50%)
Oct 11, 2023 0.9800 1.070 0.9551 1.030 659,790 +0.03(+3.01%)
Oct 10, 2023 0.9500 1.030 0.9500 1.000 1,849 +0.05(+5.26%)
Oct 09, 2023 1.029 1.029 0.9202 0.9500 6,040 +0.03(+3.04%)
Oct 06, 2023 1.000 1.010 0.9220 0.9220 7,158 -0.04(-3.96%)
Oct 05, 2023 1.010 1.080 0.9600 0.9600 29,921 +0.01(+1.05%)
Oct 04, 2023 1.120 1.120 0.8290 0.9500 102,619 -0.17(-15.18%)
Oct 03, 2023 1.350 1.351 1.110 1.120 33,613 -0.14(-11.11%)
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.