NasdaqCM - Delayed Quote USD

Tantech Holdings Ltd (TANH)

0.6850 +0.0150 (+2.24%)
At close: April 19 at 4:00 PM EDT
0.6850 0.00 (0.00%)
After hours: April 19 at 6:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 15, 2023 2.3900 2.5400 2.3900 2.5000 2.5000 28,400
Nov 14, 2023 2.3000 2.5500 2.3000 2.4600 2.4600 39,700
Nov 13, 2023 2.5300 2.6000 2.3000 2.3300 2.3300 92,400
Nov 10, 2023 2.6000 2.6870 2.3400 2.5300 2.5300 34,400
Nov 9, 2023 2.4000 2.6500 2.4000 2.5500 2.5500 40,900
Nov 8, 2023 2.3900 2.5800 2.3900 2.5300 2.5300 55,300
Nov 7, 2023 2.2300 2.5300 2.2300 2.4500 2.4500 31,300
Nov 6, 2023 2.6200 2.6400 2.2300 2.3600 2.3600 86,500
Nov 3, 2023 2.7600 3.0700 2.5600 2.5700 2.5700 136,500
Nov 2, 2023 2.9200 3.2800 2.6500 2.8300 2.8300 208,400
Nov 1, 2023 2.7100 2.9500 2.6500 2.9000 2.9000 134,400
Oct 31, 2023 2.2500 2.9400 2.2500 2.7200 2.7200 468,200
Oct 30, 2023 2.3700 2.3700 2.1000 2.3100 2.3100 114,800
Oct 27, 2023 2.0000 2.1700 2.0000 2.1000 2.1000 54,000
Oct 26, 2023 1.9400 2.1080 1.9300 2.0400 2.0400 31,000
Oct 25, 2023 2.0600 2.1800 1.9000 1.9200 1.9200 123,200
Oct 24, 2023 1.9300 2.2880 1.8600 2.1400 2.1400 229,100
Oct 23, 2023 1.9400 2.0500 1.6800 1.9200 1.9200 242,600
Oct 20, 2023 1.8300 2.0500 1.8000 2.0000 2.0000 169,600
Oct 19, 2023 1.8900 2.1000 1.8000 1.9200 1.9200 322,000
Oct 18, 2023 2.1400 2.3400 1.8900 1.9900 1.9900 638,000
Oct 17, 2023 1.8000 2.3740 1.8000 2.1600 2.1600 1,478,400
Oct 16, 2023 1.8000 2.8000 1.5400 1.9200 1.9200 10,909,500
Oct 13, 2023 1.5300 3.9400 1.4100 1.5200 1.5200 19,034,100
Oct 12, 2023 1.2700 1.8500 1.1200 1.5400 1.5400 3,772,500
Oct 11, 2023 0.9800 1.0700 0.9550 1.0300 1.0300 692,500
Oct 10, 2023 0.9500 1.0300 0.9500 1.0000 1.0000 1,800
Oct 9, 2023 1.0290 1.0290 0.9200 0.9500 0.9500 5,900
Oct 6, 2023 1.0000 1.0100 0.9220 0.9220 0.9220 7,200
Oct 5, 2023 1.0100 1.0800 0.9600 0.9600 0.9600 29,900
Oct 4, 2023 1.1200 1.1200 0.8290 0.9500 0.9500 102,600
Oct 3, 2023 1.3510 1.3510 1.1100 1.1200 1.1200 33,600
Oct 2, 2023 1.5400 1.5400 1.2150 1.2600 1.2600 41,200
Sep 29, 2023 1.5500 1.5500 1.3000 1.3500 1.3500 4,800
Sep 28, 2023 1.4000 1.4920 1.3900 1.4200 1.4200 3,200
Sep 27, 2023 1.4810 1.4810 1.3800 1.4600 1.4600 1,800
Sep 26, 2023 1.4270 1.4300 1.3100 1.3900 1.3900 1,500
Sep 25, 2023 1.5400 1.6200 1.3250 1.4300 1.4300 7,100
Sep 22, 2023 1.6600 1.6600 1.5100 1.5400 1.5400 4,600
Sep 21, 2023 1.5800 1.7100 1.5400 1.6140 1.6140 8,300
Sep 20, 2023 1.5600 1.6600 1.5100 1.5100 1.5100 2,200
Sep 19, 2023 1.5430 1.6590 1.5420 1.6100 1.6100 5,500
Sep 18, 2023 1.6600 1.6700 1.5500 1.5500 1.5500 6,600
Sep 15, 2023 1.8000 1.8000 1.5900 1.5900 1.5900 4,600
Sep 14, 2023 1.6800 1.7160 1.5900 1.6300 1.6300 32,700
Sep 13, 2023 1.8200 1.8900 1.5800 1.7300 1.7300 59,500
Sep 12, 2023 1.9400 2.0160 1.8300 1.9300 1.9300 22,600
Sep 11, 2023 2.0100 2.1260 1.9100 1.9700 1.9700 13,500
Sep 8, 2023 2.1000 2.1300 1.9800 2.0200 2.0200 11,500
Sep 7, 2023 2.1600 2.1600 1.9800 2.0180 2.0180 34,200
Sep 6, 2023 2.3000 2.3200 2.1200 2.2600 2.2600 6,300
Sep 5, 2023 2.0800 2.2800 2.0400 2.2710 2.2710 32,900
Sep 1, 2023 2.2400 2.8300 2.1100 2.1700 2.1700 417,100
Aug 31, 2023 1.9200 2.1100 1.9200 2.1100 2.1100 6,200
Aug 30, 2023 1.9430 2.0050 1.9430 2.0050 2.0050 800
Aug 29, 2023 2.0820 2.0820 2.0100 2.0160 2.0160 3,900
Aug 28, 2023 2.0200 2.1090 1.9200 1.9900 1.9900 7,300
Aug 25, 2023 2.0500 2.1230 1.9900 2.0100 2.0100 5,500
Aug 24, 2023 2.0900 2.0900 1.9810 1.9900 1.9900 900
Aug 23, 2023 2.0800 2.0800 1.9900 1.9900 1.9900 2,000
Aug 22, 2023 1.9700 2.1800 1.9700 2.0500 2.0500 15,700
Aug 21, 2023 1.9800 2.0150 1.9500 2.0000 2.0000 6,600
Aug 18, 2023 1.9400 2.1100 1.9400 1.9700 1.9700 7,000
Aug 17, 2023 2.0250 2.1600 1.9100 1.9100 1.9100 11,200
Aug 16, 2023 2.2000 2.2500 2.0100 2.0700 2.0700 21,000
Aug 15, 2023 2.2600 2.3500 2.1610 2.3500 2.3500 13,400
Aug 14, 2023 2.3500 2.3600 2.3100 2.3600 2.3600 2,100
Aug 11, 2023 2.3000 2.3800 2.3000 2.3690 2.3690 2,500
Aug 10, 2023 2.4200 2.4200 2.3300 2.3650 2.3650 2,200
Aug 9, 2023 2.4300 2.4300 2.3500 2.3850 2.3850 4,600
Aug 8, 2023 2.4300 2.5100 2.2600 2.3200 2.3200 22,600
Aug 7, 2023 2.5900 2.9500 2.3500 2.4400 2.4400 47,300
Aug 4, 2023 2.5200 2.7200 2.5200 2.5400 2.5400 17,600
Aug 3, 2023 2.6730 2.7000 2.5000 2.5900 2.5900 17,300
Aug 2, 2023 2.6100 2.9100 2.6100 2.7450 2.7450 32,600
Aug 1, 2023 2.7100 2.7100 2.6500 2.7000 2.7000 15,700
Jul 31, 2023 2.6700 2.7900 2.5700 2.7100 2.7100 18,500
Jul 28, 2023 2.8210 2.8640 2.6720 2.7800 2.7800 14,100
Jul 27, 2023 3.0000 3.0000 2.7700 2.7900 2.7900 35,800
Jul 26, 2023 2.6850 3.0000 2.6050 2.9420 2.9420 107,000
Jul 25, 2023 2.6050 2.6900 2.5300 2.5600 2.5600 10,200
Jul 24, 2023 2.6200 2.6850 2.4800 2.6100 2.6100 32,600
Jul 21, 2023 2.5500 2.5800 2.4500 2.4990 2.4990 22,400
Jul 20, 2023 2.7290 2.7300 2.5600 2.5800 2.5800 13,100
Jul 19, 2023 2.6040 2.6740 2.6000 2.6100 2.6100 4,000
Jul 18, 2023 2.6100 2.7400 2.6100 2.6250 2.6250 10,600
Jul 17, 2023 2.7000 2.7000 2.5700 2.6200 2.6200 4,300
Jul 14, 2023 2.6200 2.6900 2.5500 2.6390 2.6390 24,200
Jul 13, 2023 2.6390 2.8170 2.6390 2.6650 2.6650 13,600
Jul 12, 2023 2.5700 2.8000 2.5670 2.7200 2.7200 18,600
Jul 11, 2023 2.4210 2.5800 2.4200 2.4900 2.4900 6,000
Jul 10, 2023 2.5600 2.6400 2.5000 2.5300 2.5300 7,900
Jul 7, 2023 2.5000 2.6500 2.4200 2.5800 2.5800 5,100
Jul 6, 2023 2.5900 2.6700 2.4400 2.5000 2.5000 8,600
Jul 5, 2023 2.7500 2.8580 2.5500 2.5600 2.5600 29,700
Jul 3, 2023 2.6500 2.8600 2.5720 2.6950 2.6950 5,900
Jun 30, 2023 2.6800 2.8420 2.5800 2.6500 2.6500 15,500
Jun 29, 2023 2.7900 2.8690 2.6100 2.6800 2.6800 17,600
Jun 28, 2023 2.8200 2.9000 2.7500 2.7800 2.7800 13,700
Jun 27, 2023 2.8500 3.0300 2.5500 2.9000 2.9000 26,300
Jun 26, 2023 2.9000 3.0000 2.7720 2.8950 2.8950 34,100
Jun 23, 2023 2.9700 3.0000 2.8500 2.9500 2.9500 6,900
Jun 22, 2023 3.1200 3.1800 2.9500 2.9800 2.9800 8,200
Jun 21, 2023 3.0400 3.3600 2.9900 3.1400 3.1400 52,700
Jun 20, 2023 3.2700 3.3600 3.0200 3.0400 3.0400 36,300
Jun 16, 2023 3.0000 3.5000 2.9500 3.3060 3.3060 157,300
Jun 15, 2023 2.8030 3.0400 2.7100 2.9200 2.9200 52,100
Jun 14, 2023 2.7900 2.9200 2.7200 2.7900 2.7900 20,500
Jun 13, 2023 2.9800 2.9800 2.8100 2.9100 2.9100 28,000
Jun 12, 2023 2.7800 3.0700 2.6610 2.9600 2.9600 45,900
Jun 9, 2023 2.7150 2.7900 2.6500 2.6500 2.6500 21,000
Jun 8, 2023 2.6500 2.8530 2.6500 2.7500 2.7500 43,300
Jun 7, 2023 2.9400 2.9400 2.5100 2.6400 2.6400 67,800
Jun 6, 2023 2.7380 2.8330 2.6500 2.7310 2.7310 31,100
Jun 5, 2023 2.7790 2.9100 2.5700 2.6200 2.6200 25,700
Jun 2, 2023 2.5500 2.9900 2.4500 2.7260 2.7260 132,100
Jun 1, 2023 2.3600 2.8700 2.3300 2.5400 2.5400 127,100
May 31, 2023 2.3310 2.4500 2.2800 2.3800 2.3800 20,600
May 30, 2023 2.2800 2.4300 2.2800 2.3450 2.3450 16,200
May 26, 2023 2.2600 2.3390 2.2500 2.2800 2.2800 17,300
May 25, 2023 2.3800 2.4200 2.3000 2.3150 2.3150 33,300
May 24, 2023 2.5400 2.5600 2.3240 2.4700 2.4700 46,500
May 23, 2023 2.3500 2.6200 2.3500 2.5550 2.5550 18,700
May 22, 2023 2.4010 2.6400 2.3100 2.4300 2.4300 34,900
May 19, 2023 2.3400 2.4100 2.3000 2.3350 2.3350 25,000
May 18, 2023 2.3300 2.4500 2.3200 2.4100 2.4100 36,200
May 17, 2023 2.5000 2.5000 2.3200 2.4100 2.4100 35,500
May 16, 2023 2.3400 2.7500 2.3400 2.5670 2.5670 84,600
May 15, 2023 2.2600 2.4280 2.2600 2.3950 2.3950 22,900
May 12, 2023 2.4400 2.5800 2.3000 2.3200 2.3200 31,700
May 11, 2023 2.6200 2.7700 2.3800 2.4100 2.4100 52,700
May 10, 2023 2.2800 2.9700 2.2300 2.5900 2.5900 262,900
May 9, 2023 2.2300 2.3100 2.1500 2.2950 2.2950 27,000
May 8, 2023 2.2000 2.4300 2.2000 2.2300 2.2300 41,200
May 5, 2023 2.4100 2.6500 2.1000 2.3500 2.3500 183,800
May 4, 2023 2.6600 3.0300 2.5000 2.6300 2.6300 95,600
May 3, 2023 2.4500 3.1500 2.3900 2.9100 2.9100 237,400
May 2, 2023 3.0000 3.4590 2.3280 2.7200 2.7200 852,800
May 1, 2023 2.0600 7.9700 2.0600 4.3100 4.3100 5,072,300
Apr 28, 2023 1.8200 2.1900 1.6900 1.9800 1.9800 132,800
Apr 27, 2023 1.7700 1.8900 1.6200 1.7400 1.7400 24,900
Apr 26, 2023 1.7400 1.7800 1.7200 1.7700 1.7700 4,200
Apr 25, 2023 1.8900 1.9150 1.7300 1.8400 1.8400 16,700
Apr 24, 2023 1.7500 2.0050 1.7300 1.7700 1.7700 3,600
Apr 21, 2023 1.8800 2.0000 1.8000 1.8700 1.8700 13,900
Apr 20, 2023 2.0300 2.0350 1.9000 1.9200 1.9200 22,700

Related Tickers

BRSH Bruush Oral Care Inc.
0.0525
+5.42%
 
GROV Grove Collaborative Holdings, Inc.
1.6300
+3.82%
 
BRSHW Bruush Oral Care Inc.
0.0051
0.00%
 
OLVI Oliveda International, Inc.
4.0850
-1.57%
 
HELE Helen of Troy Limited
100.00
+1.64%
 
OR.PA L'Oréal S.A.
444.95
+5.04%
 
HIMS Hims & Hers Health, Inc.
11.90
-3.57%
 
UL Unilever PLC
47.31
+0.98%
 
HNST The Honest Company, Inc.
3.0300
-0.98%
 
KVUE Kenvue Inc.
19.58
0.00%