NasdaqCM - Delayed Quote USD

Tantech Holdings Ltd (TANH)

Compare
0.1579
-0.0011
(-0.69%)
At close: November 15 at 4:00 PM EST
0.1606
+0.00
+(1.71%)
After hours: 7:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.1550 0.1600 0.1480 0.1580 0.1580 2,191,800
Nov 14, 2024 0.1760 0.1790 0.1500 0.1590 0.1590 6,688,500
Nov 13, 2024 0.1440 0.1700 0.1440 0.1650 0.1650 12,393,900
Nov 12, 2024 0.1470 0.1580 0.1400 0.1440 0.1440 2,711,800
Nov 11, 2024 0.1520 0.1520 0.1400 0.1470 0.1470 1,803,500
Nov 8, 2024 0.1600 0.1600 0.1470 0.1510 0.1510 3,249,700
Nov 7, 2024 0.1510 0.1720 0.1500 0.1650 0.1650 9,269,000
Nov 6, 2024 0.1550 0.1550 0.1430 0.1440 0.1440 1,782,100
Nov 5, 2024 0.1580 0.1670 0.1500 0.1560 0.1560 2,154,600
Nov 4, 2024 0.1450 0.1620 0.1370 0.1570 0.1570 3,050,100
Nov 1, 2024 0.1380 0.1450 0.1350 0.1410 0.1410 1,677,400
Oct 31, 2024 0.1580 0.1590 0.1370 0.1380 0.1380 4,175,200
Oct 30, 2024 0.1630 0.1680 0.1560 0.1580 0.1580 2,625,700
Oct 29, 2024 0.1680 0.1700 0.1590 0.1630 0.1630 3,561,300
Oct 28, 2024 0.1740 0.1800 0.1640 0.1680 0.1680 2,994,000
Oct 25, 2024 0.1760 0.1880 0.1740 0.1740 0.1740 3,880,900
Oct 24, 2024 0.1900 0.1970 0.1820 0.1830 0.1830 5,002,000
Oct 23, 2024 0.2350 0.2400 0.1890 0.1940 0.1940 10,569,700
Oct 22, 2024 0.2050 0.2360 0.1810 0.2240 0.2240 15,681,500
Oct 21, 2024 0.1800 0.2200 0.1770 0.2100 0.2100 11,429,100
Oct 18, 2024 0.1770 0.1870 0.1730 0.1840 0.1840 4,493,600
Oct 17, 2024 0.1750 0.1800 0.1680 0.1760 0.1760 1,887,500
Oct 16, 2024 0.1670 0.1830 0.1650 0.1780 0.1780 3,451,900
Oct 15, 2024 0.1730 0.1760 0.1640 0.1650 0.1650 2,461,800
Oct 14, 2024 0.1770 0.1800 0.1730 0.1760 0.1760 1,084,500
Oct 11, 2024 0.1750 0.1820 0.1710 0.1790 0.1790 2,386,600
Oct 10, 2024 0.1680 0.1880 0.1680 0.1750 0.1750 4,735,200
Oct 9, 2024 0.1710 0.1780 0.1630 0.1660 0.1660 3,082,300
Oct 8, 2024 0.1720 0.1810 0.1650 0.1710 0.1710 3,655,900
Oct 7, 2024 0.1920 0.1980 0.1760 0.1810 0.1810 5,532,500
Oct 4, 2024 0.2090 0.2180 0.1880 0.1910 0.1910 6,732,800
Oct 3, 2024 0.2060 0.2160 0.1940 0.2140 0.2140 10,379,100
Oct 2, 2024 0.2090 0.2450 0.1990 0.2330 0.2330 22,846,600
Oct 1, 2024 0.1830 0.2080 0.1770 0.2040 0.2040 6,189,900
Sep 30, 2024 0.2200 0.2330 0.1700 0.1860 0.1860 42,947,900
Sep 27, 2024 0.1750 0.2120 0.1740 0.1780 0.1780 12,361,700
Sep 26, 2024 0.1700 0.1940 0.1670 0.1700 0.1700 5,705,100
Sep 25, 2024 0.1750 0.1780 0.1610 0.1630 0.1630 2,504,300
Sep 24, 2024 0.1570 0.1850 0.1570 0.1750 0.1750 13,307,000
Sep 23, 2024 0.1600 0.1630 0.1480 0.1490 0.1490 1,879,100
Sep 20, 2024 0.1640 0.1670 0.1570 0.1600 0.1600 1,696,900
Sep 19, 2024 0.1660 0.1750 0.1610 0.1630 0.1630 2,723,100
Sep 18, 2024 0.1630 0.1730 0.1630 0.1650 0.1650 2,898,900
Sep 17, 2024 0.1610 0.1700 0.1600 0.1640 0.1640 2,168,300
Sep 16, 2024 0.1760 0.1780 0.1500 0.1620 0.1620 2,644,400
Sep 13, 2024 0.1550 0.1900 0.1530 0.1640 0.1640 9,894,500
Sep 12, 2024 0.1540 0.1730 0.1520 0.1650 0.1650 11,439,400
Sep 11, 2024 0.2090 0.2550 0.1650 0.1800 0.1800 217,537,500
Sep 10, 2024 0.1440 0.1490 0.1360 0.1380 0.1380 6,763,300
Sep 9, 2024 0.1420 0.1530 0.1420 0.1450 0.1450 1,626,700
Sep 6, 2024 0.1470 0.1580 0.1430 0.1460 0.1460 2,485,500
Sep 5, 2024 0.1560 0.1630 0.1410 0.1530 0.1530 5,757,900
Sep 4, 2024 0.1450 0.1980 0.1400 0.1870 0.1870 41,231,800
Sep 3, 2024 0.1370 0.1470 0.1300 0.1390 0.1390 5,347,800
Aug 30, 2024 0.1370 0.1400 0.1300 0.1370 0.1370 3,181,200
Aug 29, 2024 0.1500 0.1500 0.1400 0.1410 0.1410 3,454,400
Aug 28, 2024 0.1600 0.1740 0.1500 0.1500 0.1500 10,797,000
Aug 27, 2024 0.2220 0.2590 0.1740 0.1860 0.1860 143,869,200
Aug 26, 2024 0.1380 0.1560 0.1380 0.1540 0.1540 10,018,500
Aug 23, 2024 0.1320 0.1430 0.1320 0.1390 0.1390 1,517,200
Aug 22, 2024 0.1460 0.1460 0.1310 0.1390 0.1390 2,426,500
Aug 21, 2024 0.1330 0.1500 0.1240 0.1470 0.1470 3,670,700
Aug 20, 2024 0.1600 0.1600 0.1310 0.1330 0.1330 40,502,000
Aug 19, 2024 0.1280 0.1310 0.1230 0.1260 0.1260 2,429,300
Aug 16, 2024 0.1300 0.1300 0.1210 0.1230 0.1230 1,935,700
Aug 15, 2024 0.1300 0.1350 0.1250 0.1300 0.1300 1,872,100
Aug 14, 2024 0.1400 0.1430 0.1250 0.1330 0.1330 2,039,600
Aug 13, 2024 0.1440 0.1460 0.1360 0.1400 0.1400 1,355,800
Aug 12, 2024 0.1530 0.1550 0.1380 0.1440 0.1440 1,918,400
Aug 9, 2024 0.1640 0.1640 0.1490 0.1500 0.1500 1,049,400
Aug 8, 2024 0.1680 0.1680 0.1530 0.1620 0.1620 993,900
Aug 7, 2024 0.1810 0.1860 0.1610 0.1610 0.1610 639,000
Aug 6, 2024 0.1830 0.1950 0.1740 0.1740 0.1740 889,800
Aug 5, 2024 0.1570 0.2000 0.1570 0.1760 0.1760 1,039,300
Aug 2, 2024 0.2190 0.2320 0.2000 0.2100 0.2100 736,300
Aug 1, 2024 0.2430 0.2550 0.2110 0.2180 0.2180 884,400
Jul 31, 2024 0.2510 0.2660 0.2250 0.2380 0.2380 926,100
Jul 30, 2024 0.2690 0.2800 0.2440 0.2460 0.2460 767,300
Jul 29, 2024 0.2590 0.3200 0.2400 0.2600 0.2600 2,155,900
Jul 26, 2024 0.2500 0.2840 0.2100 0.2590 0.2590 6,754,400
Jul 25, 2024 0.4850 0.5010 0.4750 0.4900 0.4900 188,000
Jul 24, 2024 0.5200 0.5390 0.4680 0.4750 0.4750 219,000
Jul 23, 2024 0.5580 0.5700 0.5110 0.5200 0.5200 231,600
Jul 22, 2024 0.5450 0.5700 0.5450 0.5640 0.5640 50,500
Jul 19, 2024 0.5670 0.5800 0.5490 0.5640 0.5640 109,800
Jul 18, 2024 0.5760 0.5970 0.5390 0.5800 0.5800 237,200
Jul 17, 2024 0.5680 0.5970 0.5430 0.5520 0.5520 511,700
Jul 16, 2024 0.5590 0.6000 0.5500 0.5990 0.5990 1,971,600
Jul 15, 2024 0.7250 0.7250 0.5950 0.6110 0.6110 617,100
Jul 12, 2024 0.7300 0.7580 0.7200 0.7480 0.7480 558,900
Jul 11, 2024 0.7350 0.7750 0.7350 0.7360 0.7360 125,700
Jul 10, 2024 0.7500 0.7500 0.7220 0.7500 0.7500 291,200
Jul 9, 2024 0.7410 0.7690 0.7200 0.7350 0.7350 277,500
Jul 8, 2024 0.7470 0.7550 0.7220 0.7300 0.7300 138,100
Jul 5, 2024 0.7400 0.7700 0.7220 0.7250 0.7250 136,300
Jul 3, 2024 0.7600 0.7900 0.7500 0.7500 0.7500 230,500
Jul 2, 2024 0.7900 0.8200 0.7520 0.7790 0.7790 320,300
Jul 1, 2024 0.8000 0.8700 0.7800 0.8000 0.8000 265,300
Jun 28, 2024 0.8600 0.9600 0.7670 0.8140 0.8140 1,226,000
Jun 27, 2024 0.8200 0.8500 0.7720 0.8050 0.8050 1,122,400
Jun 26, 2024 0.7500 0.9300 0.7450 0.8570 0.8570 2,333,700
Jun 25, 2024 0.7400 0.9500 0.7110 0.7800 0.7800 3,670,100
Jun 24, 2024 0.7380 0.7700 0.7130 0.7600 0.7600 66,000
Jun 21, 2024 0.7010 0.7720 0.7000 0.7700 0.7700 88,500
Jun 20, 2024 0.7100 0.7280 0.7030 0.7170 0.7170 73,800
Jun 18, 2024 0.7350 0.7730 0.7000 0.7270 0.7270 244,600
Jun 17, 2024 0.7900 0.7900 0.6900 0.7280 0.7280 610,600
Jun 14, 2024 0.7800 0.7990 0.7200 0.7580 0.7580 187,400
Jun 13, 2024 0.7510 0.8150 0.7510 0.7890 0.7890 140,600
Jun 12, 2024 0.7950 0.8280 0.7450 0.7600 0.7600 253,400
Jun 11, 2024 0.8000 0.8390 0.7900 0.7910 0.7910 161,800
Jun 10, 2024 0.7860 0.8650 0.7860 0.8180 0.8180 109,000
Jun 7, 2024 0.8700 0.9600 0.8100 0.8100 0.8100 492,000
Jun 6, 2024 0.7880 0.9470 0.7700 0.9150 0.9150 594,300
Jun 5, 2024 0.7750 0.8600 0.7330 0.8120 0.8120 352,000
Jun 4, 2024 0.7350 0.8300 0.7300 0.7990 0.7990 517,000
Jun 3, 2024 0.7710 0.8000 0.7270 0.7300 0.7300 457,600
May 31, 2024 0.7390 0.8600 0.7280 0.7900 0.7900 822,100
May 30, 2024 0.7330 0.8100 0.7050 0.7770 0.7770 1,348,900
May 29, 2024 0.7040 1.1000 0.7040 0.8100 0.8100 16,253,200
May 28, 2024 0.6200 0.7180 0.6200 0.6530 0.6530 512,500
May 24, 2024 0.6420 0.7000 0.6210 0.6400 0.6400 246,900
May 23, 2024 0.7100 0.7700 0.6040 0.6500 0.6500 609,300
May 22, 2024 0.6640 0.8000 0.6620 0.8000 0.8000 1,671,800
May 21, 2024 0.9020 0.9700 0.7600 0.8410 0.8410 3,293,500
May 20, 2024 0.9500 1.5900 0.8700 0.9700 0.9700 64,162,500
May 17, 2024 0.6500 0.7800 0.5820 0.6570 0.6570 4,095,400
May 16, 2024 0.5320 0.6400 0.5320 0.5750 0.5750 585,700
May 15, 2024 0.5680 0.5700 0.5400 0.5430 0.5430 75,500
May 14, 2024 0.5400 0.5780 0.5300 0.5550 0.5550 114,800
May 13, 2024 0.5500 0.5610 0.5300 0.5530 0.5530 94,600
May 10, 2024 0.5610 0.5750 0.5350 0.5590 0.5590 86,100
May 9, 2024 0.5800 0.5860 0.5600 0.5760 0.5760 37,100
May 8, 2024 0.5300 0.5650 0.5250 0.5600 0.5600 134,100
May 7, 2024 0.5290 0.5660 0.5210 0.5370 0.5370 47,800
May 6, 2024 0.5580 0.5600 0.5290 0.5400 0.5400 43,100
May 3, 2024 0.5440 0.5500 0.5280 0.5400 0.5400 120,500
May 2, 2024 0.5520 0.5520 0.5200 0.5390 0.5390 101,600
May 1, 2024 0.5680 0.5780 0.5500 0.5520 0.5520 62,500
Apr 30, 2024 0.5600 0.5900 0.5420 0.5680 0.5680 151,200
Apr 29, 2024 0.5730 0.5760 0.5500 0.5650 0.5650 64,500
Apr 26, 2024 0.5550 0.5990 0.5420 0.5600 0.5600 102,000
Apr 25, 2024 0.5600 0.5900 0.5400 0.5600 0.5600 84,500
Apr 24, 2024 0.5580 0.5800 0.5380 0.5600 0.5600 164,500
Apr 23, 2024 0.6000 0.6000 0.5320 0.5710 0.5710 385,900
Apr 22, 2024 0.6490 0.8200 0.6210 0.6400 0.6400 937,300
Apr 19, 2024 0.6390 0.6950 0.5930 0.6850 0.6850 685,700
Apr 18, 2024 0.7000 0.7320 0.6120 0.6700 0.6700 3,767,800
Apr 17, 2024 0.7100 0.7450 0.7000 0.7350 0.7350 1,697,500
Apr 16, 2024 0.7300 0.7600 0.6800 0.7000 0.7000 98,500
Apr 15, 2024 0.7400 0.8000 0.7300 0.7330 0.7330 124,400
Apr 12, 2024 0.7500 0.7900 0.7300 0.7300 0.7300 59,700
Apr 11, 2024 0.7590 0.7900 0.7030 0.7550 0.7550 104,500
Apr 10, 2024 0.6790 0.8200 0.6790 0.7400 0.7400 602,600
Apr 9, 2024 0.6800 0.7000 0.6520 0.6880 0.6880 26,800
Apr 8, 2024 0.6600 0.6800 0.6510 0.6800 0.6800 31,100
Apr 5, 2024 0.7000 0.7000 0.6540 0.6760 0.6760 57,400
Apr 4, 2024 0.6650 0.7100 0.6510 0.6800 0.6800 49,200
Apr 3, 2024 0.7000 0.7000 0.6580 0.6730 0.6730 22,200
Apr 2, 2024 0.6570 0.6900 0.6570 0.6700 0.6700 14,900
Apr 1, 2024 0.6890 0.6900 0.6290 0.6890 0.6890 47,400
Mar 28, 2024 0.7090 0.7090 0.6450 0.6600 0.6600 47,100
Mar 27, 2024 0.6700 0.7200 0.6700 0.6900 0.6900 18,600
Mar 26, 2024 0.7000 0.7200 0.6600 0.6840 0.6840 28,500
Mar 25, 2024 0.7090 0.7090 0.6500 0.6700 0.6700 107,600
Mar 22, 2024 0.7500 0.7500 0.7010 0.7090 0.7090 31,300
Mar 21, 2024 0.7190 0.7680 0.7000 0.7370 0.7370 127,500
Mar 20, 2024 0.6850 0.7200 0.6600 0.7000 0.7000 40,300
Mar 19, 2024 0.7790 0.7790 0.6600 0.6850 0.6850 116,900
Mar 18, 2024 0.6900 0.7900 0.6760 0.7660 0.7660 178,100
Mar 15, 2024 0.6790 0.6800 0.6500 0.6630 0.6630 182,200
Mar 14, 2024 0.6520 0.6800 0.6310 0.6400 0.6400 72,000
Mar 13, 2024 0.6610 0.6990 0.6600 0.6800 0.6800 46,700
Mar 12, 2024 0.6110 0.7000 0.6110 0.6660 0.6660 148,700
Mar 11, 2024 0.6360 0.6360 0.6010 0.6050 0.6050 160,700
Mar 8, 2024 0.6590 0.6690 0.6200 0.6200 0.6200 66,300
Mar 7, 2024 0.6600 0.6850 0.6420 0.6440 0.6440 121,700
Mar 6, 2024 0.6710 0.6910 0.6410 0.6610 0.6610 281,400
Mar 5, 2024 0.6800 0.7000 0.6590 0.6700 0.6700 99,800
Mar 4, 2024 0.7200 0.7400 0.6800 0.6880 0.6880 175,400
Mar 1, 2024 0.7390 0.7400 0.7000 0.7210 0.7210 103,200
Feb 29, 2024 0.7120 0.7500 0.6830 0.7050 0.7050 89,700
Feb 28, 2024 0.7290 0.7500 0.6800 0.7120 0.7120 351,200
Feb 27, 2024 0.7070 0.7670 0.7000 0.7070 0.7070 144,500
Feb 26, 2024 0.7050 0.7600 0.6700 0.7400 0.7400 122,300
Feb 23, 2024 0.7500 0.7600 0.7200 0.7200 0.7200 163,700
Feb 22, 2024 0.7380 0.7840 0.7250 0.7810 0.7810 141,500
Feb 21, 2024 0.7500 0.8400 0.6000 0.7950 0.7950 633,300
Feb 20, 2024 0.7900 0.8100 0.7340 0.7880 0.7880 968,500
Feb 16, 2024 0.9430 1.1000 0.9100 0.9700 0.9700 8,279,000
Feb 15, 2024 0.8000 0.9000 0.7650 0.8690 0.8690 1,768,100
Feb 14, 2024 0.7430 0.8100 0.7110 0.7490 0.7490 734,400
Feb 13, 2024 0.6860 0.7900 0.6580 0.7500 0.7500 1,197,700
Feb 12, 2024 0.6790 0.7000 0.6390 0.6570 0.6570 396,400
Feb 9, 2024 0.7160 0.7300 0.6600 0.7000 0.7000 451,900
Feb 8, 2024 0.6650 0.7300 0.6190 0.7100 0.7100 1,262,800
Feb 7, 2024 0.6210 0.6300 0.5700 0.5800 0.5800 230,800
Feb 6, 2024 0.6140 0.6460 0.5780 0.6400 0.6400 259,400
Feb 5, 2024 0.5720 0.6390 0.5720 0.6150 0.6150 245,900
Feb 2, 2024 0.6110 0.6200 0.5510 0.5880 0.5880 523,800
Feb 1, 2024 0.6690 0.7890 0.6100 0.6280 0.6280 1,792,500
Jan 31, 2024 0.6500 0.6660 0.6100 0.6100 0.6100 228,500
Jan 30, 2024 0.6780 0.6780 0.6200 0.6490 0.6490 155,400
Jan 29, 2024 0.6170 0.6790 0.6000 0.6700 0.6700 389,200
Jan 26, 2024 0.5800 0.6240 0.5700 0.6050 0.6050 336,900
Jan 25, 2024 0.6050 0.6300 0.5780 0.5960 0.5960 311,800
Jan 24, 2024 0.6790 0.7100 0.5850 0.6050 0.6050 770,000
Jan 23, 2024 0.7400 0.8290 0.6600 0.7000 0.7000 806,800
Jan 22, 2024 0.7500 0.7500 0.6510 0.6890 0.6890 534,100
Jan 19, 2024 0.7400 0.7500 0.6830 0.7390 0.7390 157,700
Jan 18, 2024 0.7740 0.8000 0.7000 0.7300 0.7300 253,100
Jan 17, 2024 0.8300 0.8770 0.7580 0.7880 0.7880 324,000
Jan 16, 2024 0.9500 0.9500 0.8500 0.8600 0.8600 214,100
Jan 12, 2024 0.9600 0.9900 0.9100 0.9100 0.9100 137,100
Jan 11, 2024 1.0500 1.0600 0.9000 0.9510 0.9510 378,200
Jan 10, 2024 0.9500 1.0900 0.9020 1.0600 1.0600 589,800
Jan 9, 2024 0.9700 0.9780 0.9150 0.9400 0.9400 121,200
Jan 8, 2024 0.9800 0.9800 0.8700 0.9500 0.9500 400,100
Jan 5, 2024 0.8790 0.9900 0.8790 0.9180 0.9180 363,900
Jan 4, 2024 1.0100 1.0100 0.8800 0.9000 0.9000 559,100
Jan 3, 2024 1.1100 1.1100 0.9600 0.9800 0.9800 503,500
Jan 2, 2024 1.1500 1.2200 1.0400 1.0700 1.0700 817,000
Dec 29, 2023 1.4600 1.4600 1.1200 1.1900 1.1900 4,285,000
Dec 28, 2023 1.0000 1.6200 0.9700 1.2700 1.2700 2,599,500
Dec 27, 2023 1.0200 1.0400 0.9550 0.9950 0.9950 81,500
Dec 26, 2023 0.9100 1.0100 0.9100 0.9800 0.9800 118,500
Dec 22, 2023 1.0700 1.0700 0.9800 1.0100 1.0100 99,600
Dec 21, 2023 1.3100 1.3100 0.9300 1.0700 1.0700 429,800
Dec 20, 2023 1.3800 1.5600 1.3500 1.3700 1.3700 48,400
Dec 19, 2023 1.3800 1.4630 1.2010 1.4500 1.4500 70,800
Dec 18, 2023 1.4100 1.5300 1.3400 1.4000 1.4000 61,400
Dec 15, 2023 2.0400 2.0400 1.3100 1.4100 1.4100 192,700
Dec 14, 2023 1.9860 2.1030 1.9860 2.0990 2.0990 5,500
Dec 13, 2023 1.8200 2.0100 1.8200 2.0100 2.0100 10,500
Dec 12, 2023 2.0400 2.0500 1.8410 1.8900 1.8900 15,000
Dec 11, 2023 2.0270 2.0900 2.0100 2.0500 2.0500 12,300
Dec 8, 2023 2.3300 2.3300 2.1000 2.1100 2.1100 12,100
Dec 7, 2023 2.3700 2.4200 2.2500 2.3400 2.3400 9,300
Dec 6, 2023 2.4500 2.4500 2.2900 2.4200 2.4200 9,400
Dec 5, 2023 2.4300 2.4300 2.3500 2.3900 2.3900 8,100
Dec 4, 2023 2.3200 2.4500 2.3200 2.3900 2.3900 3,000
Dec 1, 2023 2.4600 2.4700 2.2400 2.3800 2.3800 23,300
Nov 30, 2023 2.3000 2.4000 2.2000 2.3100 2.3100 21,700
Nov 29, 2023 2.1500 2.2900 2.1000 2.1700 2.1700 16,000
Nov 28, 2023 2.2600 2.2600 2.0100 2.1800 2.1800 17,300
Nov 27, 2023 2.1100 2.2900 2.0200 2.2100 2.2100 105,100
Nov 24, 2023 2.5600 2.6260 2.0380 2.1700 2.1700 116,900
Nov 22, 2023 2.6700 2.7010 2.5600 2.6500 2.6500 8,500
Nov 21, 2023 2.6500 2.7200 2.5600 2.6100 2.6100 10,700
Nov 20, 2023 2.8200 2.8900 2.4600 2.7300 2.7300 53,500
Nov 17, 2023 2.7000 2.7630 2.5200 2.7400 2.7400 21,200
Nov 16, 2023 2.5500 2.5750 2.3800 2.5750 2.5750 39,700

Related Tickers