Skip to main content

Tantech Holdings (NQ: TANH )

0.7280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.000 6.480 5.916 6.478 16,639 +0.18(+2.94%)
Aug 30, 2022 6.720 6.720 6.240 6.293 21,934 -0.43(-6.36%)
Aug 29, 2022 6.720 6.720 6.264 6.720 18,515 +0.08(+1.19%)
Aug 26, 2022 6.722 6.833 6.240 6.641 13,567 +0.04(+0.62%)
Aug 25, 2022 6.655 6.984 6.528 6.600 14,264 +0.09(+1.33%)
Aug 24, 2022 6.929 6.929 6.372 6.514 15,671 -0.18(-2.62%)
Aug 23, 2022 6.192 6.715 6.053 6.689 34,479 +0.66(+10.99%)
Aug 22, 2022 6.151 6.439 5.880 6.026 35,230 -0.07(-1.14%)
Aug 19, 2022 6.528 6.528 6.074 6.096 28,465 -0.47(-7.13%)
Aug 18, 2022 6.967 6.967 6.120 6.564 42,317 -0.31(-4.47%)
Aug 17, 2022 7.344 7.344 6.545 6.871 31,689 -0.33(-4.57%)
Aug 16, 2022 7.272 7.387 6.984 7.200 30,647 +0.00(+0.00%)
Aug 15, 2022 7.320 7.349 6.962 7.200 25,485 +0.09(+1.32%)
Aug 12, 2022 7.680 7.915 7.106 7.106 36,707 -0.36(-4.79%)
Aug 11, 2022 7.680 8.160 7.205 7.464 106,951 +0.66(+9.70%)
Aug 10, 2022 6.720 6.960 6.696 6.804 32,819 +0.16(+2.42%)
Aug 09, 2022 7.200 7.370 6.420 6.643 61,333 -0.61(-8.37%)
Aug 08, 2022 7.582 7.826 7.200 7.250 65,842 +0.22(+3.14%)
Aug 05, 2022 7.200 7.572 6.737 7.030 38,696 -0.63(-8.18%)
Aug 04, 2022 6.600 7.920 6.552 7.656 174,352 +1.15(+17.67%)
Aug 03, 2022 6.480 7.286 6.240 6.506 203,469 +0.13(+2.07%)
Aug 02, 2022 6.120 6.852 6.046 6.374 81,046 +0.25(+4.16%)
Aug 01, 2022 6.000 6.482 5.734 6.120 37,247 -0.13(-2.11%)
Jul 29, 2022 6.720 6.720 6.242 6.252 32,442 -0.40(-6.02%)
Jul 28, 2022 6.425 6.864 6.365 6.653 42,777 +0.04(+0.65%)
Jul 27, 2022 6.914 6.914 6.264 6.610 26,699 +0.08(+1.29%)
Jul 26, 2022 6.600 6.720 6.024 6.526 73,710 +0.17(+2.60%)
Jul 25, 2022 6.406 6.504 6.000 6.360 50,119 -0.13(-1.96%)
Jul 22, 2022 6.595 6.886 6.257 6.487 94,008 -0.28(-4.15%)
Jul 21, 2022 6.720 6.958 6.598 6.768 58,916 -0.01(-0.14%)
Jul 20, 2022 7.078 7.111 6.480 6.778 163,820 -0.64(-8.58%)
Jul 19, 2022 7.716 7.920 7.037 7.414 264,755 -0.27(-3.47%)
Jul 18, 2022 7.639 11.16 7.392 7.680 3,083,748 +1.44(+23.12%)
Jul 15, 2022 5.525 6.360 5.280 6.238 71,587 +0.88(+16.49%)
Jul 14, 2022 5.856 6.000 5.340 5.354 39,558 -0.76(-12.48%)
Jul 13, 2022 5.599 6.314 5.066 6.118 64,138 +0.21(+3.49%)
Jul 12, 2022 6.132 6.456 5.657 5.911 129,909 -0.23(-3.79%)
Jul 11, 2022 6.576 6.696 6.120 6.144 35,722 -0.34(-5.19%)
Jul 08, 2022 6.552 6.708 6.367 6.480 29,045 +0.00(+0.00%)
Jul 07, 2022 6.720 6.840 6.151 6.480 45,878 -0.12(-1.82%)
Jul 06, 2022 7.200 7.200 5.832 6.600 82,409 -0.38(-5.40%)
Jul 05, 2022 6.960 7.320 6.607 6.977 34,009 +0.02(+0.24%)
Jul 01, 2022 7.272 7.488 6.840 6.960 36,922 -0.05(-0.72%)
Jun 30, 2022 7.320 7.440 6.864 7.010 43,429 -0.43(-5.80%)
Jun 29, 2022 7.390 7.680 6.979 7.442 45,508 -0.08(-1.02%)
Jun 28, 2022 7.711 8.124 7.284 7.519 40,439 -0.40(-5.06%)
Jun 27, 2022 8.251 8.280 7.445 7.920 62,591 -0.24(-2.94%)
Jun 24, 2022 7.800 8.832 7.680 8.160 114,466 +0.12(+1.49%)
Jun 23, 2022 6.965 8.400 6.787 8.040 200,390 +0.84(+11.67%)
Jun 22, 2022 7.248 8.854 6.732 7.200 294,715 +0.03(+0.37%)
Jun 21, 2022 6.600 9.120 6.360 7.174 592,892 +1.14(+18.85%)
Jun 17, 2022 6.166 6.480 5.522 6.036 51,723 -0.44(-6.85%)
Jun 16, 2022 6.960 7.080 5.760 6.480 94,272 -0.31(-4.53%)
Jun 15, 2022 7.039 7.438 6.720 6.787 73,197 -0.80(-10.51%)
Jun 14, 2022 7.908 7.920 6.960 7.584 133,053 -0.10(-1.25%)
Jun 13, 2022 6.840 9.336 6.720 7.680 290,772 -0.01(-0.09%)
Jun 10, 2022 7.440 11.36 6.720 7.687 993,836 +0.29(+3.89%)
Jun 09, 2022 6.720 11.84 6.449 7.399 1,030,389 +0.88(+13.43%)
Jun 08, 2022 6.408 6.840 6.029 6.523 116,719 +0.50(+8.33%)
Jun 07, 2022 6.240 6.682 5.880 6.022 20,204 -0.27(-4.24%)
Jun 06, 2022 6.960 6.962 6.002 6.288 33,120 -0.13(-2.02%)
Jun 03, 2022 6.451 7.198 6.120 6.418 19,024 -0.06(-0.96%)
Jun 02, 2022 6.715 6.814 6.353 6.480 19,445 +0.19(+2.97%)
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.