Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantech Holdings (NQ: TANH )

0.1390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1315 0.1432 0.1315 0.1390 1,502,724 +0.00(+0.00%)
Aug 22, 2024 0.1460 0.1460 0.1310 0.1390 2,423,123 -0.01(-5.25%)
Aug 21, 2024 0.1329 0.1500 0.1240 0.1467 3,669,056 +0.01(+10.30%)
Aug 20, 2024 0.1600 0.1600 0.1313 0.1330 40,477,816 +0.01(+5.56%)
Aug 19, 2024 0.1280 0.1310 0.1233 0.1260 2,396,719 +0.00(+2.19%)
Aug 16, 2024 0.1295 0.1299 0.1211 0.1233 1,935,670 -0.01(-5.01%)
Aug 15, 2024 0.1300 0.1350 0.1253 0.1298 1,872,232 -0.00(-2.63%)
Aug 14, 2024 0.1401 0.1428 0.1253 0.1333 2,039,532 -0.01(-4.85%)
Aug 13, 2024 0.1440 0.1456 0.1356 0.1401 1,355,837 -0.00(-2.71%)
Aug 12, 2024 0.1532 0.1550 0.1378 0.1440 1,917,433 -0.01(-4.00%)
Aug 09, 2024 0.1640 0.1640 0.1491 0.1500 1,049,416 -0.01(-7.46%)
Aug 08, 2024 0.1700 0.1676 0.1526 0.1621 982,318 +0.00(+0.56%)
Aug 07, 2024 0.1810 0.1859 0.1612 0.1612 633,913 -0.01(-7.41%)
Aug 06, 2024 0.1831 0.1948 0.1741 0.1741 889,826 -0.00(-1.14%)
Aug 05, 2024 0.1568 0.2000 0.1568 0.1761 1,039,236 -0.03(-16.14%)
Aug 02, 2024 0.2190 0.2320 0.2000 0.2100 736,330 -0.01(-3.67%)
Aug 01, 2024 0.2425 0.2550 0.2105 0.2180 884,422 -0.02(-8.40%)
Jul 31, 2024 0.2500 0.2660 0.2251 0.2380 923,125 -0.01(-3.33%)
Jul 30, 2024 0.2690 0.2800 0.2438 0.2462 767,194 -0.01(-5.31%)
Jul 29, 2024 0.2588 0.3197 0.2400 0.2600 2,155,737 +0.00(+0.58%)
Jul 26, 2024 0.2500 0.2840 0.2100 0.2585 6,754,369 -0.23(-47.23%)
Jul 25, 2024 0.4900 0.5010 0.4753 0.4899 185,039 +0.01(+3.14%)
Jul 24, 2024 0.5197 0.5391 0.4680 0.4750 219,042 -0.04(-8.60%)
Jul 23, 2024 0.5600 0.5700 0.5115 0.5197 231,532 -0.04(-7.79%)
Jul 22, 2024 0.5450 0.5699 0.5450 0.5636 48,699 -0.00(-0.09%)
Jul 19, 2024 0.5700 0.5800 0.5488 0.5641 109,761 -0.02(-2.74%)
Jul 18, 2024 0.5800 0.5969 0.5385 0.5800 236,659 +0.03(+5.07%)
Jul 17, 2024 0.5684 0.5970 0.5430 0.5520 511,728 -0.05(-7.85%)
Jul 16, 2024 0.5590 0.5998 0.5500 0.5990 1,971,338 -0.01(-1.98%)
Jul 15, 2024 0.7300 0.7250 0.5954 0.6111 617,122 -0.14(-18.25%)
Jul 12, 2024 0.7301 0.7584 0.7200 0.7475 558,889 +0.01(+1.59%)
Jul 11, 2024 0.7350 0.7750 0.7350 0.7358 125,703 -0.01(-1.89%)
Jul 10, 2024 0.7500 0.7502 0.7220 0.7500 290,667 +0.01(+2.01%)
Jul 09, 2024 0.7400 0.7689 0.7200 0.7352 278,362 +0.01(+0.71%)
Jul 08, 2024 0.7500 0.7549 0.7220 0.7300 137,718 +0.01(+0.75%)
Jul 05, 2024 0.7400 0.7697 0.7220 0.7246 136,348 -0.03(-3.39%)
Jul 03, 2024 0.7600 0.7900 0.7500 0.7500 230,450 -0.03(-3.72%)
Jul 02, 2024 0.7900 0.8199 0.7516 0.7790 320,272 -0.02(-2.63%)
Jul 01, 2024 0.8000 0.8700 0.7801 0.8000 261,614 -0.01(-1.71%)
Jun 28, 2024 0.8600 0.9599 0.7674 0.8139 1,225,950 +0.01(+1.11%)
Jun 27, 2024 0.8200 0.8500 0.7715 0.8050 1,024,145 -0.05(-6.07%)
Jun 26, 2024 0.7500 0.9299 0.7450 0.8570 2,320,337 +0.08(+9.87%)
Jun 25, 2024 0.7400 0.9500 0.7112 0.7800 3,666,076 +0.02(+2.63%)
Jun 24, 2024 0.7400 0.7699 0.7128 0.7600 63,982 -0.01(-1.30%)
Jun 21, 2024 0.7005 0.7718 0.7000 0.7700 88,522 +0.05(+7.42%)
Jun 20, 2024 0.7100 0.7280 0.7030 0.7168 73,096 -0.01(-1.43%)
Jun 18, 2024 0.7352 0.7729 0.7000 0.7272 244,590 -0.00(-0.11%)
Jun 17, 2024 0.7900 0.7900 0.6900 0.7280 604,025 -0.03(-3.89%)
Jun 14, 2024 0.7800 0.7990 0.7201 0.7575 187,388 -0.03(-3.99%)
Jun 13, 2024 0.7510 0.8150 0.7510 0.7890 140,139 +0.03(+3.82%)
Jun 12, 2024 0.7950 0.8275 0.7450 0.7600 253,419 -0.03(-3.86%)
Jun 11, 2024 0.8000 0.8390 0.7900 0.7905 161,745 -0.03(-3.36%)
Jun 10, 2024 0.7857 0.8650 0.7857 0.8180 108,456 +0.01(+0.99%)
Jun 07, 2024 0.8700 0.9600 0.8100 0.8100 491,955 -0.10(-11.48%)
Jun 06, 2024 0.7900 0.9470 0.7700 0.9150 571,043 +0.10(+12.68%)
Jun 05, 2024 0.7750 0.8600 0.7326 0.8120 351,175 +0.01(+1.63%)
Jun 04, 2024 0.7350 0.8300 0.7300 0.7990 516,508 +0.07(+9.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.