Canada markets closed

Tantech Holdings Ltd (TANH)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.5400+0.0100 (+1.89%)
At close: 04:00PM EDT
0.5267 -0.01 (-2.46%)
After hours: 05:27PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.54350.55000.52800.54000.540069,464
May 02, 20240.55200.55200.52000.53900.5390101,600
May 01, 20240.56800.57800.55000.55200.552062,500
Apr 30, 20240.56000.59000.54200.56800.5680151,200
Apr 29, 20240.57300.57600.55000.56500.565064,500
Apr 26, 20240.55500.59900.54200.56000.5600102,000
Apr 25, 20240.56000.59000.54000.56000.560084,500
Apr 24, 20240.55800.58000.53800.56000.5600164,500
Apr 23, 20240.60000.60000.53200.57100.5710385,900
Apr 22, 20240.64900.82000.62100.64000.6400937,300
Apr 19, 20240.63900.69500.59300.68500.6850685,700
Apr 18, 20240.70000.73200.61200.67000.67003,767,800
Apr 17, 20240.71000.74500.70000.73500.73501,697,500
Apr 16, 20240.73000.76000.68000.70000.700098,500
Apr 15, 20240.74000.80000.73000.73300.7330124,400
Apr 12, 20240.75000.79000.73000.73000.730059,700
Apr 11, 20240.75900.79000.70300.75500.7550104,500
Apr 10, 20240.67900.82000.67900.74000.7400602,600
Apr 09, 20240.68000.70000.65200.68800.688026,800
Apr 08, 20240.66000.68000.65100.68000.680031,100
Apr 05, 20240.70000.70000.65400.67600.676057,400
Apr 04, 20240.66500.71000.65100.68000.680049,200
Apr 03, 20240.70000.70000.65800.67300.673022,200
Apr 02, 20240.65700.69000.65700.67000.670014,900
Apr 01, 20240.68900.69000.62900.68900.689047,400
Mar 28, 20240.70900.70900.64500.66000.660047,100
Mar 27, 20240.67000.72000.67000.69000.690018,600
Mar 26, 20240.70000.72000.66000.68400.684028,500
Mar 25, 20240.70900.70900.65000.67000.6700107,600
Mar 22, 20240.75000.75000.70100.70900.709031,300
Mar 21, 20240.71900.76800.70000.73700.7370127,500
Mar 20, 20240.68500.72000.66000.70000.700040,300
Mar 19, 20240.77900.77900.66000.68500.6850116,900
Mar 18, 20240.69000.79000.67600.76600.7660178,100
Mar 15, 20240.67900.68000.65000.66300.6630182,200
Mar 14, 20240.65200.68000.63100.64000.640072,000
Mar 13, 20240.66100.69900.66000.68000.680046,700
Mar 12, 20240.61100.70000.61100.66600.6660148,700
Mar 11, 20240.63600.63600.60100.60500.6050160,700
Mar 08, 20240.65900.66900.62000.62000.620066,300
Mar 07, 20240.66000.68500.64200.64400.6440121,700
Mar 06, 20240.67100.69100.64100.66100.6610281,400
Mar 05, 20240.68000.70000.65900.67000.670099,800
Mar 04, 20240.72000.74000.68000.68800.6880175,400
Mar 01, 20240.73900.74000.70000.72100.7210103,200
Feb 29, 20240.71200.75000.68300.70500.705089,700
Feb 28, 20240.72900.75000.68000.71200.7120351,200
Feb 27, 20240.70700.76700.70000.70700.7070144,500
Feb 26, 20240.70500.76000.67000.74000.7400122,300
Feb 23, 20240.75000.76000.72000.72000.7200163,700
Feb 22, 20240.73800.78400.72500.78100.7810141,500
Feb 21, 20240.75000.84000.60000.79500.7950633,300
Feb 20, 20240.79000.81000.73400.78800.7880968,500
Feb 16, 20240.94301.10000.91000.97000.97008,279,000
Feb 15, 20240.80000.90000.76500.86900.86901,768,100
Feb 14, 20240.74300.81000.71100.74900.7490734,400
Feb 13, 20240.68600.79000.65800.75000.75001,197,700
Feb 12, 20240.67900.70000.63900.65700.6570396,400
Feb 09, 20240.71600.73000.66000.70000.7000451,900
Feb 08, 20240.66500.73000.61900.71000.71001,262,800
Feb 07, 20240.62100.63000.57000.58000.5800230,800
Feb 06, 20240.61400.64600.57800.64000.6400259,400
Feb 05, 20240.57200.63900.57200.61500.6150245,900
Feb 02, 20240.61100.62000.55100.58800.5880523,800
Feb 01, 20240.66900.78900.61000.62800.62801,792,500
Jan 31, 20240.65000.66600.61000.61000.6100228,500
Jan 30, 20240.67800.67800.62000.64900.6490155,400
Jan 29, 20240.61700.67900.60000.67000.6700389,200
Jan 26, 20240.58000.62400.57000.60500.6050336,900
Jan 25, 20240.60500.63000.57800.59600.5960311,800
Jan 24, 20240.67900.71000.58500.60500.6050770,000
Jan 23, 20240.74000.82900.66000.70000.7000806,800
Jan 22, 20240.75000.75000.65100.68900.6890534,100
Jan 19, 20240.74000.75000.68300.73900.7390157,700
Jan 18, 20240.77400.80000.70000.73000.7300253,100
Jan 17, 20240.83000.87700.75800.78800.7880324,000
Jan 16, 20240.95000.95000.85000.86000.8600214,100
Jan 12, 20240.96000.99000.91000.91000.9100137,100
Jan 11, 20241.05001.06000.90000.95100.9510378,200
Jan 10, 20240.95001.09000.90201.06001.0600589,800
Jan 09, 20240.97000.97800.91500.94000.9400121,200
Jan 08, 20240.98000.98000.87000.95000.9500400,100
Jan 05, 20240.87900.99000.87900.91800.9180363,900
Jan 04, 20241.01001.01000.88000.90000.9000559,100
Jan 03, 20241.11001.11000.96000.98000.9800503,500
Jan 02, 20241.15001.22001.04001.07001.0700817,000
Dec 29, 20231.46001.46001.12001.19001.19004,285,000
Dec 28, 20231.00001.62000.97001.27001.27002,599,500
Dec 27, 20231.02001.04000.95500.99500.995081,500
Dec 26, 20230.91001.01000.91000.98000.9800118,500
Dec 22, 20231.07001.07000.98001.01001.010099,600
Dec 21, 20231.31001.31000.93001.07001.0700429,800
Dec 20, 20231.38001.56001.35001.37001.370048,400
Dec 19, 20231.38001.46301.20101.45001.450070,800
Dec 18, 20231.41001.53001.34001.40001.400061,400
Dec 15, 20232.04002.04001.31001.41001.4100192,700
Dec 14, 20231.98602.10301.98602.09902.09905,500
Dec 13, 20231.82002.01001.82002.01002.010010,500
Dec 12, 20232.04002.05001.84101.89001.890015,000
Dec 11, 20232.02702.09002.01002.05002.050012,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...