Skip to main content

Tantech Holdings (NQ: TANH )

0.6603 -0.0297 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7089 0.7089 0.6450 0.6603 46,749 -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%)
Feb 01, 2024 0.6700 0.7894 0.6100 0.6275 1,791,306 +0.02(+2.87%)
Jan 31, 2024 0.6500 0.6660 0.6100 0.6100 191,805 -0.04(-6.01%)
Jan 30, 2024 0.6780 0.6780 0.6200 0.6490 155,151 -0.02(-3.13%)
Jan 29, 2024 0.6173 0.6789 0.6000 0.6700 383,179 +0.07(+10.84%)
Jan 26, 2024 0.5800 0.6240 0.5699 0.6045 336,874 +0.01(+1.46%)
Jan 25, 2024 0.6050 0.6303 0.5780 0.5958 310,613 -0.01(-1.52%)
Jan 24, 2024 0.6790 0.7105 0.5850 0.6050 756,752 -0.09(-13.57%)
Jan 23, 2024 0.7400 0.8285 0.6603 0.7000 810,370 +0.01(+1.60%)
Jan 22, 2024 0.7500 0.7500 0.6505 0.6890 533,276 -0.05(-6.77%)
Jan 19, 2024 0.7400 0.7500 0.6830 0.7390 157,709 +0.01(+1.23%)
Jan 18, 2024 0.7700 0.8000 0.7000 0.7300 252,653 -0.06(-7.36%)
Jan 17, 2024 0.8301 0.8766 0.7577 0.7880 324,026 -0.07(-8.37%)
Jan 16, 2024 0.9500 0.9499 0.8500 0.8600 213,781 -0.05(-5.52%)
Jan 12, 2024 0.9600 0.9900 0.9100 0.9102 137,842 -0.04(-4.29%)
Jan 11, 2024 1.050 1.060 0.9000 0.9510 377,495 -0.11(-10.28%)
Jan 10, 2024 0.9500 1.090 0.9019 1.060 583,970 +0.12(+12.77%)
Jan 09, 2024 0.9700 0.9780 0.9152 0.9400 114,413 -0.01(-1.05%)
Jan 08, 2024 0.9800 0.9800 0.8701 0.9500 395,094 +0.03(+3.54%)
Jan 05, 2024 0.8785 0.9896 0.8785 0.9175 374,459 +0.02(+1.94%)
Jan 04, 2024 1.010 1.010 0.8800 0.9000 554,759 -0.08(-8.16%)
Jan 03, 2024 1.110 1.110 0.9603 0.9800 501,108 -0.09(-8.41%)
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.