Skip to main content

Tantech Holdings (NQ: TANH )

0.7649 -0.0301 (-3.79%)
Streaming Delayed Price Updated: 11:30 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 1.150 1.220 1.040 1.070 812,836 -0.12(-10.08%)
Dec 29, 2023 1.460 1.460 1.120 1.190 4,290,445 -0.08(-6.30%)
Dec 28, 2023 1.000 1.620 0.9700 1.270 2,558,277 +0.28(+27.64%)
Dec 27, 2023 1.020 1.040 0.9550 0.9950 77,969 +0.02(+1.53%)
Dec 26, 2023 0.9100 1.010 0.9100 0.9800 118,526 -0.03(-2.97%)
Dec 22, 2023 1.070 1.070 0.9800 1.010 102,646 -0.06(-5.61%)
Dec 21, 2023 1.310 1.310 0.9301 1.070 423,704 -0.30(-21.90%)
Dec 20, 2023 1.380 1.560 1.350 1.370 44,751 -0.08(-5.51%)
Dec 19, 2023 1.380 1.463 1.201 1.450 70,849 +0.05(+3.57%)
Dec 18, 2023 1.410 1.530 1.340 1.400 61,363 -0.01(-0.71%)
Dec 15, 2023 2.040 2.040 1.310 1.410 194,759 -0.69(-32.83%)
Dec 14, 2023 1.990 2.103 1.986 2.099 5,542 +0.09(+4.43%)
Dec 13, 2023 1.820 2.010 1.820 2.010 10,515 +0.12(+6.35%)
Dec 12, 2023 2.040 2.050 1.841 1.890 14,657 -0.16(-7.80%)
Dec 11, 2023 2.030 2.090 2.010 2.050 12,313 -0.06(-2.84%)
Dec 08, 2023 2.330 2.330 2.100 2.110 12,148 -0.23(-9.83%)
Dec 07, 2023 2.370 2.420 2.250 2.340 9,273 -0.08(-3.31%)
Dec 06, 2023 2.450 2.450 2.290 2.420 9,364 +0.03(+1.26%)
Dec 05, 2023 2.430 2.430 2.350 2.390 8,090 +0.00(+0.00%)
Dec 04, 2023 2.320 2.450 2.320 2.390 2,994 +0.01(+0.42%)
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.