Skip to main content

Tantech Holdings Ltd. - Common Shares (NQ: TANH )

0.1570 +0.0071 (+4.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.1510 0.1740 0.1453 0.1570 14,395,634 +0.01(+5.51%)
Dec 19, 2024 0.1463 0.1500 0.1411 0.1488 2,282,916 +0.00(+1.57%)
Dec 18, 2024 0.1520 0.1535 0.1460 0.1465 2,511,841 -0.01(-4.81%)
Dec 17, 2024 0.1490 0.1581 0.1452 0.1539 4,991,628 +0.00(+1.38%)
Dec 16, 2024 0.1770 0.1799 0.1490 0.1518 57,230,356 +0.00(+1.54%)
Dec 13, 2024 0.1525 0.1529 0.1465 0.1495 1,759,079 -0.00(-2.42%)
Dec 12, 2024 0.1545 0.1590 0.1496 0.1532 2,628,090 -0.00(-3.10%)
Dec 11, 2024 0.1540 0.1599 0.1474 0.1581 2,000,794 -0.00(-2.17%)
Dec 10, 2024 0.1531 0.1670 0.1522 0.1616 3,347,134 -0.00(-2.71%)
Dec 09, 2024 0.1535 0.1700 0.1525 0.1661 7,775,039 +0.02(+12.99%)
Dec 06, 2024 0.1510 0.1524 0.1449 0.1470 3,159,892 -0.01(-3.61%)
Dec 05, 2024 0.1482 0.1552 0.1433 0.1525 3,873,921 +0.00(+1.46%)
Dec 04, 2024 0.1768 0.1800 0.1454 0.1503 57,433,680 -0.01(-8.35%)
Dec 03, 2024 0.1527 0.1735 0.1480 0.1640 14,880,760 +0.02(+12.48%)
Dec 02, 2024 0.1500 0.1516 0.1440 0.1458 1,482,055 -0.00(-2.15%)
Nov 29, 2024 0.1466 0.1595 0.1466 0.1490 1,649,574 +0.00(+2.34%)
Nov 27, 2024 0.1450 0.1588 0.1438 0.1456 1,941,308 -0.00(-0.14%)
Nov 26, 2024 0.1500 0.1540 0.1450 0.1458 828,467 -0.00(-2.02%)
Nov 25, 2024 0.1490 0.1600 0.1470 0.1488 916,550 -0.00(-1.13%)
Nov 22, 2024 0.1485 0.1576 0.1450 0.1505 1,727,707 +0.00(+1.42%)
Nov 21, 2024 0.1576 0.1647 0.1451 0.1484 3,268,797 -0.01(-5.84%)
Nov 20, 2024 0.1600 0.1623 0.1518 0.1576 2,629,784 +0.00(+1.16%)
Nov 19, 2024 0.1569 0.1660 0.1550 0.1558 1,455,437 -0.00(-0.70%)
Nov 18, 2024 0.1600 0.1638 0.1520 0.1569 1,268,469 -0.00(-0.63%)
Nov 15, 2024 0.1553 0.1600 0.1478 0.1579 2,266,006 -0.00(-0.69%)
Nov 14, 2024 0.1755 0.1790 0.1500 0.1590 6,671,179 -0.01(-3.69%)
Nov 13, 2024 0.1436 0.1700 0.1436 0.1651 11,617,329 +0.02(+14.97%)
Nov 12, 2024 0.1472 0.1584 0.1401 0.1436 2,689,329 -0.00(-2.45%)
Nov 11, 2024 0.1523 0.1523 0.1400 0.1472 1,801,493 -0.00(-2.45%)
Nov 08, 2024 0.1600 0.1600 0.1470 0.1509 3,249,725 -0.01(-8.77%)
Nov 07, 2024 0.1508 0.1719 0.1501 0.1654 9,237,956 +0.02(+14.70%)
Nov 06, 2024 0.1600 0.1550 0.1425 0.1442 1,768,303 -0.01(-7.50%)
Nov 05, 2024 0.1580 0.1666 0.1500 0.1559 2,104,825 -0.00(-0.64%)
Nov 04, 2024 0.1450 0.1615 0.1369 0.1569 3,028,008 +0.02(+11.28%)
Nov 01, 2024 0.1382 0.1450 0.1353 0.1410 1,677,403 +0.00(+2.03%)
Oct 31, 2024 0.1576 0.1592 0.1368 0.1382 4,155,485 -0.02(-12.31%)
Oct 30, 2024 0.1626 0.1684 0.1556 0.1576 2,616,410 -0.01(-3.08%)
Oct 29, 2024 0.1684 0.1704 0.1593 0.1626 3,558,275 -0.01(-3.44%)
Oct 28, 2024 0.1700 0.1800 0.1640 0.1684 2,992,000 -0.01(-3.22%)
Oct 25, 2024 0.1761 0.1881 0.1735 0.1740 3,880,870 -0.01(-4.92%)
Oct 24, 2024 0.1900 0.1969 0.1815 0.1830 4,987,259 -0.01(-5.52%)
Oct 23, 2024 0.2350 0.2403 0.1887 0.1937 10,453,022 -0.03(-13.41%)
Oct 22, 2024 0.2046 0.2356 0.1814 0.2237 15,578,254 +0.01(+6.52%)
Oct 21, 2024 0.1800 0.2200 0.1770 0.2100 11,299,065 +0.03(+14.13%)
Oct 18, 2024 0.1765 0.1865 0.1725 0.1840 4,493,599 +0.01(+4.31%)
Oct 17, 2024 0.1750 0.1798 0.1675 0.1764 1,886,182 -0.00(-0.68%)
Oct 16, 2024 0.1670 0.1830 0.1648 0.1776 3,448,541 +0.01(+7.51%)
Oct 15, 2024 0.1734 0.1755 0.1640 0.1652 2,424,722 -0.01(-6.03%)
Oct 14, 2024 0.1800 0.1800 0.1733 0.1758 1,077,169 -0.00(-1.84%)
Oct 11, 2024 0.1753 0.1820 0.1713 0.1791 2,386,609 +0.00(+2.17%)
Oct 10, 2024 0.1700 0.1881 0.1678 0.1753 4,726,496 +0.01(+5.73%)
Oct 09, 2024 0.1705 0.1784 0.1628 0.1658 3,030,924 -0.00(-2.76%)
Oct 08, 2024 0.1720 0.1810 0.1650 0.1705 3,625,243 -0.01(-5.59%)
Oct 07, 2024 0.1920 0.1978 0.1763 0.1806 5,504,832 -0.01(-5.45%)
Oct 04, 2024 0.2088 0.2175 0.1878 0.1910 6,893,849 -0.02(-10.75%)
Oct 03, 2024 0.2056 0.2160 0.1940 0.2140 10,343,712 -0.02(-8.08%)
Oct 02, 2024 0.2087 0.2449 0.1988 0.2328 22,612,828 +0.03(+14.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.