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 )

0.2039 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.1827 0.2084 0.1771 0.2039 6,178,570 +0.02(+9.68%)
Sep 30, 2024 0.2200 0.2330 0.1700 0.1859 43,084,988 +0.01(+4.56%)
Sep 27, 2024 0.1800 0.2122 0.1735 0.1778 12,361,729 +0.01(+4.83%)
Sep 26, 2024 0.1700 0.1938 0.1666 0.1696 5,656,179 +0.01(+4.24%)
Sep 25, 2024 0.1748 0.1784 0.1606 0.1627 2,483,554 -0.01(-7.13%)
Sep 24, 2024 0.1573 0.1850 0.1573 0.1752 13,251,919 +0.03(+17.58%)
Sep 23, 2024 0.1600 0.1632 0.1476 0.1490 1,878,247 -0.01(-6.88%)
Sep 20, 2024 0.1600 0.1670 0.1570 0.1600 1,696,872 -0.00(-1.66%)
Sep 19, 2024 0.1664 0.1750 0.1606 0.1627 2,705,793 -0.00(-1.39%)
Sep 18, 2024 0.1630 0.1727 0.1630 0.1650 2,889,751 +0.00(+0.55%)
Sep 17, 2024 0.1608 0.1695 0.1600 0.1641 2,144,906 +0.00(+1.42%)
Sep 16, 2024 0.1800 0.1779 0.1500 0.1618 2,625,287 -0.00(-1.10%)
Sep 13, 2024 0.1545 0.1895 0.1525 0.1636 9,894,484 -0.00(-1.03%)
Sep 12, 2024 0.1543 0.1730 0.1515 0.1653 11,394,507 -0.01(-8.17%)
Sep 11, 2024 0.2090 0.2550 0.1650 0.1800 217,281,968 +0.04(+30.06%)
Sep 10, 2024 0.1438 0.1494 0.1363 0.1384 4,848,878 -0.01(-4.55%)
Sep 09, 2024 0.1424 0.1530 0.1424 0.1450 1,611,710 -0.00(-0.34%)
Sep 06, 2024 0.1466 0.1582 0.1425 0.1455 2,485,519 -0.01(-4.65%)
Sep 05, 2024 0.1560 0.1630 0.1410 0.1526 5,688,721 -0.03(-18.40%)
Sep 04, 2024 0.1452 0.1977 0.1400 0.1870 41,095,916 +0.05(+34.53%)
Sep 03, 2024 0.1366 0.1469 0.1302 0.1390 4,943,069 +0.00(+1.76%)
Aug 30, 2024 0.1370 0.1403 0.1300 0.1366 3,181,164 -0.00(-2.78%)
Aug 29, 2024 0.1500 0.1500 0.1400 0.1405 3,381,467 -0.01(-6.46%)
Aug 28, 2024 0.1600 0.1735 0.1500 0.1502 10,727,996 -0.04(-19.20%)
Aug 27, 2024 0.2200 0.2585 0.1738 0.1859 143,709,504 +0.03(+20.40%)
Aug 26, 2024 0.1383 0.1561 0.1383 0.1544 9,776,707 +0.02(+11.08%)
Aug 23, 2024 0.1315 0.1432 0.1315 0.1390 1,517,181 +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%)
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.