Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantech Holdings (NQ: TANH )

0.7700 +0.0532 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1010 1080 964.80 1010 97 +26.40(+2.68%)
May 27, 2016 890.40 984.00 984.00 984.00 123 +74.40(+8.18%)
May 26, 2016 835.20 924.00 782.40 909.60 132 +93.60(+11.47%)
May 25, 2016 828.00 849.60 780.00 816.00 40 +21.96(+2.77%)
May 24, 2016 859.20 859.20 768.00 794.04 136 +6.84(+0.87%)
May 23, 2016 775.20 840.00 770.40 787.20 74 +11.16(+1.44%)
May 20, 2016 883.20 883.20 775.20 776.04 30 -37.56(-4.62%)
May 19, 2016 859.20 861.60 801.60 813.60 35 -9.60(-1.17%)
May 18, 2016 794.42 849.60 794.42 823.20 22 -16.80(-2.00%)
May 17, 2016 861.62 861.62 784.80 840.00 86 +13.06(+1.58%)
May 16, 2016 866.40 895.18 775.20 826.94 113 -65.86(-7.38%)
May 13, 2016 892.80 904.78 823.20 892.80 86 -7.20(-0.80%)
May 12, 2016 957.60 957.60 900.00 900.00 7 +12.00(+1.35%)
May 11, 2016 995.52 995.52 888.00 888.00 13 -14.40(-1.60%)
May 10, 2016 972.00 984.00 888.00 902.40 125 -81.58(-8.29%)
May 09, 2016 1013 1013 967.20 983.98 15 -36.02(-3.53%)
May 06, 2016 1109 1114 1010 1020 210 +9.60(+0.95%)
May 05, 2016 1104 1106 1008 1010 121 -100.80(-9.07%)
May 04, 2016 1104 1121 1104 1111 20 +16.80(+1.54%)
May 03, 2016 1126 1140 1094 1094 20 -14.40(-1.30%)
May 02, 2016 1135 1176 1104 1109 96 +4.80(+0.43%)
Apr 29, 2016 1099 1136 1099 1104 7 +4.80(+0.44%)
Apr 28, 2016 1130 1142 1092 1099 45 -31.22(-2.76%)
Apr 27, 2016 1147 1164 1130 1130 33 -9.58(-0.84%)
Apr 26, 2016 1133 1200 1126 1140 36 +16.80(+1.50%)
Apr 25, 2016 1176 1181 1106 1123 85 -76.80(-6.40%)
Apr 22, 2016 1200 1207 1185 1200 30 +9.60(+0.81%)
Apr 21, 2016 1189 1202 1178 1190 19 +14.38(+1.22%)
Apr 20, 2016 1231 1250 1176 1176 63 -23.98(-2.00%)
Apr 19, 2016 1229 1229 1188 1200 7 -40.80(-3.29%)
Apr 18, 2016 1207 1270 1207 1241 7 +31.20(+2.58%)
Apr 15, 2016 1217 1236 1207 1210 66 -4.80(-0.40%)
Apr 14, 2016 1234 1238 1214 1214 16 -55.20(-4.35%)
Apr 13, 2016 1229 1279 1229 1270 33 +43.18(+3.52%)
Apr 12, 2016 1246 1270 1226 1226 35 +0.02(+0.00%)
Apr 11, 2016 1212 1226 1176 1226 28 +2.40(+0.20%)
Apr 08, 2016 1193 1224 1193 1224 11 +21.60(+1.80%)
Apr 07, 2016 1222 1253 1152 1202 385 +7.22(+0.60%)
Apr 06, 2016 1320 1320 1176 1195 325 -117.62(-8.96%)
Apr 05, 2016 1320 1363 1306 1313 7 -24.00(-1.80%)
Apr 04, 2016 1334 1353 1325 1337 25 -28.80(-2.11%)
Apr 01, 2016 1397 1404 1366 1366 107 -26.40(-1.90%)
Mar 31, 2016 1402 1411 1375 1392 26 +4.80(+0.35%)
Mar 30, 2016 1375 1406 1375 1387 57 -26.40(-1.87%)
Mar 29, 2016 1428 1428 1358 1414 60 +40.80(+2.97%)
Mar 28, 2016 1440 1440 1349 1373 110 -16.80(-1.21%)
Mar 24, 2016 1291 1390 1390 1390 16 +117.58(+9.24%)
Mar 23, 2016 1313 1313 1272 1272 25 -40.78(-3.11%)
Mar 22, 2016 1398 1398 1286 1313 33 +4.80(+0.37%)
Mar 21, 2016 1241 1387 1241 1308 338 +81.60(+6.65%)
Mar 18, 2016 1221 1411 1221 1226 379 -38.40(-3.04%)
Mar 17, 2016 1168 1265 1168 1265 38 +45.60(+3.74%)
Mar 16, 2016 1226 1226 1171 1219 56 +14.40(+1.20%)
Mar 15, 2016 1212 1246 1075 1205 122 -40.80(-3.28%)
Mar 14, 2016 1219 1248 1176 1246 76 +38.40(+3.18%)
Mar 11, 2016 1238 1254 1193 1207 88 +2.40(+0.20%)
Mar 10, 2016 1135 1214 1104 1205 44 +81.60(+7.26%)
Mar 09, 2016 1150 1169 1094 1123 56 -31.20(-2.70%)
Mar 08, 2016 1142 1186 1106 1154 25 +24.00(+2.12%)
Mar 07, 2016 1190 1193 1099 1130 31 +40.80(+3.74%)
Mar 04, 2016 1140 1241 1087 1090 130 -103.20(-8.65%)
Mar 03, 2016 1186 1229 1186 1193 45 -33.60(-2.74%)
Mar 02, 2016 1243 1246 1226 1226 2 -28.80(-2.29%)
Mar 01, 2016 1244 1255 1243 1255 27 -16.80(-1.32%)
Feb 29, 2016 1253 1284 1243 1272 35 -2.40(-0.19%)
Feb 26, 2016 1270 1291 1238 1274 21 +0.00(+0.00%)
Feb 25, 2016 1270 1286 1238 1274 29 -21.60(-1.67%)
Feb 24, 2016 1260 1296 1217 1296 67 +48.00(+3.85%)
Feb 23, 2016 1265 1265 1236 1248 18 +9.60(+0.78%)
Feb 22, 2016 1265 1265 1226 1238 16 -33.60(-2.64%)
Feb 19, 2016 1286 1267 1246 1272 77 +4.80(+0.38%)
Feb 18, 2016 1293 1293 1242 1267 13 +7.20(+0.57%)
Feb 17, 2016 1258 1294 1217 1260 107 +16.80(+1.35%)
Feb 16, 2016 1272 1272 1226 1243 56 -28.80(-2.26%)
Feb 12, 2016 1231 1272 1272 1272 25 +50.40(+4.13%)
Feb 11, 2016 1262 1320 1207 1222 48 -36.00(-2.86%)
Feb 10, 2016 1260 1267 1200 1258 67 +71.42(+6.02%)
Feb 09, 2016 1147 1258 1147 1186 49 +26.98(+2.33%)
Feb 08, 2016 1131 1168 1131 1159 15 -21.60(-1.83%)
Feb 05, 2016 1274 1315 1174 1181 26 +2.38(+0.20%)
Feb 04, 2016 1238 1296 1178 1178 149 -50.38(-4.10%)
Feb 03, 2016 1294 1296 1212 1229 117 -33.60(-2.66%)
Feb 02, 2016 1219 1267 1205 1262 90 +60.00(+4.99%)
Feb 01, 2016 1296 1296 1202 1202 138 -81.60(-6.36%)
Jan 29, 2016 1296 1296 1272 1284 17 -12.00(-0.93%)
Jan 28, 2016 1222 1315 1222 1296 237 +84.00(+6.93%)
Jan 27, 2016 1226 1279 1200 1212 276 +14.40(+1.20%)
Jan 26, 2016 1176 1246 1169 1198 245 +38.40(+3.31%)
Jan 25, 2016 1198 1248 1147 1159 230 +48.00(+4.32%)
Jan 22, 2016 1181 1190 1111 1111 350 +7.20(+0.65%)
Jan 21, 2016 1195 1197 1104 1104 67 +7.20(+0.66%)
Jan 20, 2016 1150 1150 1080 1097 147 -73.20(-6.26%)
Jan 19, 2016 1116 1221 1116 1170 128 +63.60(+5.75%)
Jan 15, 2016 1080 1106 1106 1106 88 +60.00(+5.73%)
Jan 14, 2016 1104 1166 1039 1046 94 -33.60(-3.11%)
Jan 13, 2016 1116 1195 1080 1080 149 -33.60(-3.02%)
Jan 12, 2016 1154 1179 1106 1114 182 -72.00(-6.07%)
Jan 11, 2016 1208 1224 1164 1186 163 -38.40(-3.14%)
Jan 08, 2016 1195 1248 1171 1224 272 +60.00(+5.15%)
Jan 07, 2016 1145 1238 1145 1164 98 -33.60(-2.81%)
Jan 06, 2016 1214 1219 1145 1198 140 -21.60(-1.77%)
Jan 05, 2016 1298 1298 1212 1219 147 -93.60(-7.13%)
Jan 04, 2016 1236 1313 1229 1313 28 +50.40(+3.99%)
Dec 31, 2015 1254 1262 1262 1262 51 -21.60(-1.68%)
Dec 30, 2015 1320 1320 1270 1284 244 +2.40(+0.19%)
Dec 29, 2015 1284 1320 1253 1282 158 +4.80(+0.38%)
Dec 28, 2015 1253 1313 1235 1277 373 +45.60(+3.70%)
Dec 24, 2015 1195 1231 1231 1231 85 +38.40(+3.22%)
Dec 23, 2015 1205 1258 1181 1193 185 -60.00(-4.79%)
Dec 22, 2015 1198 1265 1166 1253 129 +60.00(+5.03%)
Dec 21, 2015 1142 1238 1133 1193 137 +67.20(+5.97%)
Dec 18, 2015 1262 1262 1126 1126 409 -139.20(-11.01%)
Dec 17, 2015 1272 1284 1253 1265 254 -2.40(-0.19%)
Dec 16, 2015 1260 1296 1258 1267 204 +14.40(+1.15%)
Dec 15, 2015 1207 1279 1205 1253 289 +76.80(+6.53%)
Dec 14, 2015 1140 1176 1140 1176 159 +36.00(+3.16%)
Dec 11, 2015 1128 1176 1128 1140 133 +4.80(+0.42%)
Dec 10, 2015 1128 1198 1128 1135 227 +9.60(+0.85%)
Dec 09, 2015 1120 1157 1116 1126 68 +9.60(+0.86%)
Dec 08, 2015 1128 1153 1116 1116 221 -12.00(-1.06%)
Dec 07, 2015 1130 1224 1126 1128 215 -19.20(-1.67%)
Dec 04, 2015 1176 1198 1114 1147 156 -21.60(-1.85%)
Dec 03, 2015 1282 1332 1169 1169 724 -110.40(-8.63%)
Dec 02, 2015 1358 1363 1258 1279 1,133 -4.80(-0.37%)
Dec 01, 2015 1207 1337 1207 1284 308 +74.40(+6.15%)
Nov 30, 2015 1222 1248 1188 1210 224 +4.80(+0.40%)
Nov 27, 2015 1181 1236 1177 1205 149 +40.80(+3.51%)
Nov 25, 2015 1296 1164 1164 1164 477 -120.00(-9.35%)
Nov 24, 2015 1332 1334 1265 1284 424 -43.20(-3.25%)
Nov 23, 2015 1291 1409 1291 1327 440 +28.80(+2.22%)
Nov 20, 2015 1334 1426 1298 1298 776 -21.60(-1.64%)
Nov 19, 2015 1277 1402 1277 1320 701 +57.60(+4.56%)
Nov 18, 2015 1246 1307 1163 1262 435 +136.80(+12.15%)
Nov 17, 2015 1133 1294 1064 1126 323 -2.40(-0.21%)
Nov 16, 2015 1034 1169 1032 1128 298 +86.40(+8.29%)
Nov 13, 2015 1068 1121 998.40 1042 130 -12.00(-1.14%)
Nov 12, 2015 1140 1186 1037 1054 355 -86.40(-7.58%)
Nov 11, 2015 1207 1234 1130 1140 326 -67.20(-5.57%)
Nov 10, 2015 1118 1224 1114 1207 558 +78.00(+6.91%)
Nov 09, 2015 1058 1200 1020 1129 725 +75.60(+7.18%)
Nov 06, 2015 1152 1197 1044 1054 649 -134.40(-11.31%)
Nov 05, 2015 1253 1560 1159 1188 3,344 +12.00(+1.02%)
Nov 04, 2015 888.00 1200 888.00 1176 2,479 +280.80(+31.37%)
Nov 03, 2015 840.00 962.40 796.90 895.20 753 +62.40(+7.49%)
Nov 02, 2015 744.00 890.40 744.00 832.80 569 +84.00(+11.22%)
Oct 30, 2015 840.00 844.80 722.40 748.80 462 -96.00(-11.36%)
Oct 29, 2015 876.00 926.40 842.40 844.80 498 -40.80(-4.61%)
Oct 28, 2015 904.80 938.40 864.00 885.60 545 -12.00(-1.34%)
Oct 27, 2015 890.40 927.60 840.00 897.60 421 +4.80(+0.54%)
Oct 26, 2015 936.00 936.00 888.00 892.80 330 -57.60(-6.06%)
Oct 23, 2015 933.60 972.00 887.04 950.40 671 +33.60(+3.66%)
Oct 22, 2015 984.00 996.00 912.00 916.80 560 -52.80(-5.45%)
Oct 21, 2015 1034 1044 957.60 969.60 506 -60.00(-5.83%)
Oct 20, 2015 1106 1118 907.20 1030 814 -76.80(-6.94%)
Oct 19, 2015 1090 1222 1080 1106 1,596 +14.40(+1.32%)
Oct 16, 2015 2033 2063 988.80 1092 4,204 -916.80(-45.64%)
Oct 15, 2015 2196 2311 1980 2009 1,576 -218.40(-9.81%)
Oct 14, 2015 2287 2333 2078 2227 2,695 -132.00(-5.60%)
Oct 13, 2015 1774 2431 1735 2359 6,612 +592.80(+33.56%)
Oct 12, 2015 1639 1812 1622 1766 1,221 +144.00(+8.88%)
Oct 09, 2015 1620 1709 1620 1622 1,043 +4.80(+0.30%)
Oct 08, 2015 1817 1903 1560 1618 2,605 -165.60(-9.29%)
Oct 07, 2015 1764 1865 1560 1783 2,570 +2.40(+0.13%)
Oct 06, 2015 2314 2340 1651 1781 1,003 -518.40(-22.55%)
Oct 05, 2015 2522 2698 2234 2299 690 -192.00(-7.71%)
Oct 02, 2015 2962 2981 2438 2491 766 -540.00(-17.81%)
Oct 01, 2015 3751 4032 2966 3031 907 -796.80(-20.82%)
Sep 30, 2015 4277 4646 3660 3828 1,699 -492.00(-11.39%)
Sep 29, 2015 4195 4378 4061 4320 834 +141.60(+3.39%)
Sep 28, 2015 4320 4552 4096 4178 757 -120.00(-2.79%)
Sep 25, 2015 4517 4800 4049 4298 772 -129.60(-2.93%)
Sep 24, 2015 4694 5184 3984 4428 1,360 -331.20(-6.96%)
Sep 23, 2015 5114 5148 4496 4759 853 -348.00(-6.81%)
Sep 22, 2015 6005 6310 5107 5107 932 -988.80(-16.22%)
Sep 21, 2015 6463 6782 5784 6096 793 -343.20(-5.33%)
Sep 18, 2015 6060 6780 6022 6439 951 +290.40(+4.72%)
Sep 17, 2015 6127 6403 6108 6149 690 +24.00(+0.39%)
Sep 16, 2015 5897 6389 5897 6125 738 +67.20(+1.11%)
Sep 15, 2015 5926 6226 5712 6058 817 +108.00(+1.82%)
Sep 14, 2015 6029 6161 5712 5950 717 -134.40(-2.21%)
Sep 11, 2015 6662 6768 6072 6084 726 -566.40(-8.52%)
Sep 10, 2015 6876 7135 6581 6650 838 -158.40(-2.33%)
Sep 09, 2015 7224 7500 6725 6809 751 -412.80(-5.72%)
Sep 08, 2015 7466 7493 7166 7222 710 +81.60(+1.14%)
Sep 04, 2015 6922 7140 7140 7140 782 +122.40(+1.74%)
Sep 03, 2015 6888 7551 6888 7018 728 +76.80(+1.11%)
Sep 02, 2015 7306 7553 6540 6941 680 -338.40(-4.65%)
Sep 01, 2015 7469 8153 7225 7279 791 -182.40(-2.44%)
Aug 31, 2015 7178 7961 7178 7462 965 +283.20(+3.95%)
Aug 28, 2015 6845 7649 6806 7178 1,101 +395.28(+5.83%)
Aug 27, 2015 6394 6857 6394 6783 923 +497.52(+7.92%)
Aug 26, 2015 5328 6396 5304 6286 954 +986.40(+18.61%)
Aug 25, 2015 5280 5354 5141 5299 639 +184.80(+3.61%)
Aug 24, 2015 5225 5400 4771 5114 615 -192.00(-3.62%)
Aug 21, 2015 5760 5950 5280 5306 626 -338.40(-5.99%)
Aug 20, 2015 5568 5789 5568 5645 671 +55.22(+0.99%)
Aug 19, 2015 5854 5892 5362 5590 646 -232.82(-4.00%)
Aug 18, 2015 6086 6428 5640 5822 703 -264.00(-4.34%)
Aug 17, 2015 5599 6086 5599 6086 466 +487.20(+8.70%)
Aug 14, 2015 5340 5626 5328 5599 470 +268.80(+5.04%)
Aug 13, 2015 5760 5760 5268 5330 456 -384.00(-6.72%)
Aug 12, 2015 5695 5782 5630 5714 462 -100.80(-1.73%)
Aug 11, 2015 5846 5990 5676 5815 468 -153.60(-2.57%)
Aug 10, 2015 6120 6206 5654 5969 582 -31.20(-0.52%)
Aug 07, 2015 5897 6118 5868 6000 690 +57.60(+0.97%)
Aug 06, 2015 5616 5981 5609 5942 530 +319.20(+5.68%)
Aug 05, 2015 5916 5959 5549 5623 438 -374.40(-6.24%)
Aug 04, 2015 5808 6024 5808 5998 508 +237.60(+4.13%)
Aug 03, 2015 5904 5928 5700 5760 478 -168.00(-2.83%)
Jul 31, 2015 5837 5942 5798 5928 386 +141.60(+2.45%)
Jul 30, 2015 6173 6240 5767 5786 458 -441.60(-7.09%)
Jul 29, 2015 5693 6228 5453 6228 736 +537.60(+9.45%)
Jul 28, 2015 4994 5693 4994 5690 549 +679.20(+13.55%)
Jul 27, 2015 4978 5129 4889 5011 319 +19.20(+0.38%)
Jul 24, 2015 5400 5400 4925 4992 358 -302.40(-5.71%)
Jul 23, 2015 4471 5381 4471 5294 445 +823.20(+18.41%)
Jul 22, 2015 4459 4558 4459 4471 328 +12.00(+0.27%)
Jul 21, 2015 4524 4591 4378 4459 338 -28.80(-0.64%)
Jul 20, 2015 4553 4618 4362 4488 313 -26.40(-0.58%)
Jul 17, 2015 4498 4663 4498 4514 290 +45.60(+1.02%)
Jul 16, 2015 4618 4654 4466 4469 250 -100.80(-2.21%)
Jul 15, 2015 4711 4711 4538 4570 262 -151.20(-3.20%)
Jul 14, 2015 4572 4723 4570 4721 250 +96.00(+2.08%)
Jul 13, 2015 4608 4800 4553 4625 241 +24.00(+0.52%)
Jul 10, 2015 4603 4630 4505 4601 337 +50.40(+1.11%)
Jul 09, 2015 4519 4666 4399 4550 511 +84.00(+1.88%)
Jul 08, 2015 4721 4726 4464 4466 365 -76.80(-1.69%)
Jul 07, 2015 4690 4690 4464 4543 308 -122.40(-2.62%)
Jul 06, 2015 4474 4666 4465 4666 317 +122.40(+2.69%)
Jul 02, 2015 4550 4543 4543 4543 315 -79.20(-1.71%)
Jul 01, 2015 4522 4784 4459 4622 259 +98.40(+2.18%)
Jun 30, 2015 4682 4709 4469 4524 319 +12.00(+0.27%)
Jun 29, 2015 4174 4610 3876 4512 468 +187.20(+4.33%)
Jun 26, 2015 4680 4963 4289 4325 255 -235.20(-5.16%)
Jun 25, 2015 4925 4925 4490 4560 324 -309.60(-6.36%)
Jun 24, 2015 4615 4910 4582 4870 233 +242.40(+5.24%)
Jun 23, 2015 5098 5098 4586 4627 442 -496.80(-9.70%)
Jun 22, 2015 5112 5191 4985 5124 552 +48.00(+0.95%)
Jun 19, 2015 5146 5263 4922 5076 501 -7.20(-0.14%)
Jun 18, 2015 5016 5134 4970 5083 513 +232.80(+4.80%)
Jun 17, 2015 5016 5184 4824 4850 526 -163.20(-3.26%)
Jun 16, 2015 5155 5155 4891 5014 461 -141.60(-2.75%)
Jun 15, 2015 4790 5153 4642 5155 454 +321.60(+6.65%)
Jun 12, 2015 4409 4910 4341 4834 337 +410.40(+9.28%)
Jun 11, 2015 4771 4776 4272 4423 154 -333.60(-7.01%)
Jun 10, 2015 4978 5045 4742 4757 75 -189.60(-3.83%)
Jun 09, 2015 4932 5059 4680 4946 243 +21.60(+0.44%)
Jun 08, 2015 5280 5508 4709 4925 972 -172.80(-3.39%)
Jun 05, 2015 4373 5134 4337 5098 817 +734.40(+16.83%)
Jun 04, 2015 4505 4505 4206 4363 835 -141.60(-3.14%)
Jun 03, 2015 4250 4841 4082 4505 775 +175.20(+4.05%)
Jun 02, 2015 3526 4495 3434 4330 1,111 +789.60(+22.31%)
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.