Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Tantech Holdings (NQ: TANH )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.7089 0.7089 0.6450 0.6603 47,070 -0.03(-4.30%)
Mar 27, 2024 0.6700 0.7200 0.6700 0.6900 18,606 +0.01(+0.94%)
Mar 26, 2024 0.7000 0.7199 0.6600 0.6836 28,512 +0.01(+2.03%)
Mar 25, 2024 0.7087 0.7087 0.6500 0.6700 107,612 -0.04(-5.46%)
Mar 22, 2024 0.7500 0.7500 0.7009 0.7087 31,335 -0.03(-3.84%)
Mar 21, 2024 0.7189 0.7679 0.7001 0.7370 127,500 +0.04(+5.29%)
Mar 20, 2024 0.6850 0.7202 0.6600 0.7000 40,444 +0.02(+2.22%)
Mar 19, 2024 0.7787 0.7787 0.6600 0.6848 116,875 -0.08(-10.60%)
Mar 18, 2024 0.6900 0.7900 0.6757 0.7660 177,510 +0.10(+15.62%)
Mar 15, 2024 0.6789 0.6798 0.6500 0.6625 184,559 +0.02(+3.52%)
Mar 14, 2024 0.6515 0.6801 0.6305 0.6400 72,007 -0.04(-5.88%)
Mar 13, 2024 0.6600 0.6988 0.6600 0.6800 46,716 +0.01(+2.10%)
Mar 12, 2024 0.6107 0.7000 0.6106 0.6660 148,724 +0.06(+10.10%)
Mar 11, 2024 0.6360 0.6360 0.6006 0.6049 160,736 -0.02(-2.44%)
Mar 08, 2024 0.6600 0.6693 0.6200 0.6200 66,448 -0.02(-3.67%)
Mar 07, 2024 0.6600 0.6850 0.6416 0.6436 121,652 -0.02(-2.63%)
Mar 06, 2024 0.6712 0.6911 0.6411 0.6610 281,442 -0.01(-1.33%)
Mar 05, 2024 0.6801 0.7000 0.6594 0.6699 99,842 -0.02(-2.63%)
Mar 04, 2024 0.7200 0.7400 0.6800 0.6880 175,039 -0.03(-4.58%)
Mar 01, 2024 0.7400 0.7400 0.7002 0.7210 103,539 +0.02(+2.27%)
Feb 29, 2024 0.7120 0.7500 0.6830 0.7050 89,726 -0.01(-0.98%)
Feb 28, 2024 0.7300 0.7500 0.6800 0.7120 350,366 +0.01(+0.76%)
Feb 27, 2024 0.7067 0.7666 0.7001 0.7066 142,862 -0.03(-4.51%)
Feb 26, 2024 0.7000 0.7600 0.6700 0.7400 121,485 +0.02(+2.78%)
Feb 23, 2024 0.7500 0.7600 0.7200 0.7200 163,748 -0.06(-7.80%)
Feb 22, 2024 0.7383 0.7840 0.7250 0.7809 139,110 -0.01(-1.77%)
Feb 21, 2024 0.7500 0.8399 0.6000 0.7950 632,690 +0.01(+0.86%)
Feb 20, 2024 0.7900 0.8100 0.7336 0.7882 967,881 -0.18(-18.74%)
Feb 16, 2024 0.9400 1.100 0.9100 0.9700 8,376,236 +0.10(+11.64%)
Feb 15, 2024 0.8000 0.9000 0.7650 0.8689 1,097,753 +0.12(+16.01%)
Feb 14, 2024 0.7425 0.8100 0.7110 0.7490 730,394 -0.00(-0.07%)
Feb 13, 2024 0.6860 0.7900 0.6575 0.7495 1,192,650 +0.09(+14.03%)
Feb 12, 2024 0.6800 0.7000 0.6391 0.6573 394,780 -0.04(-6.09%)
Feb 09, 2024 0.7200 0.7300 0.6601 0.6999 451,933 -0.01(-1.42%)
Feb 08, 2024 0.6651 0.7300 0.6192 0.7100 1,252,775 +0.13(+22.41%)
Feb 07, 2024 0.6208 0.6299 0.5700 0.5800 213,275 -0.06(-9.38%)
Feb 06, 2024 0.6135 0.6458 0.5778 0.6400 256,289 +0.03(+4.07%)
Feb 05, 2024 0.5717 0.6394 0.5717 0.6150 234,963 +0.03(+4.59%)
Feb 02, 2024 0.6100 0.6200 0.5511 0.5880 555,845 -0.04(-6.29%)
Feb 01, 2024 0.6700 0.7894 0.6100 0.6275 1,791,306 +0.02(+2.87%)
Jan 31, 2024 0.6500 0.6660 0.6100 0.6100 191,805 -0.04(-6.01%)
Jan 30, 2024 0.6780 0.6780 0.6200 0.6490 155,151 -0.02(-3.13%)
Jan 29, 2024 0.6173 0.6789 0.6000 0.6700 383,179 +0.07(+10.84%)
Jan 26, 2024 0.5800 0.6240 0.5699 0.6045 336,874 +0.01(+1.46%)
Jan 25, 2024 0.6050 0.6303 0.5780 0.5958 310,613 -0.01(-1.52%)
Jan 24, 2024 0.6790 0.7105 0.5850 0.6050 756,752 -0.09(-13.57%)
Jan 23, 2024 0.7400 0.8285 0.6603 0.7000 810,370 +0.01(+1.60%)
Jan 22, 2024 0.7500 0.7500 0.6505 0.6890 533,276 -0.05(-6.77%)
Jan 19, 2024 0.7400 0.7500 0.6830 0.7390 157,709 +0.01(+1.23%)
Jan 18, 2024 0.7700 0.8000 0.7000 0.7300 252,653 -0.06(-7.36%)
Jan 17, 2024 0.8301 0.8766 0.7577 0.7880 324,026 -0.07(-8.37%)
Jan 16, 2024 0.9500 0.9499 0.8500 0.8600 213,781 -0.05(-5.52%)
Jan 12, 2024 0.9600 0.9900 0.9100 0.9102 137,842 -0.04(-4.29%)
Jan 11, 2024 1.050 1.060 0.9000 0.9510 377,495 -0.11(-10.28%)
Jan 10, 2024 0.9500 1.090 0.9019 1.060 583,970 +0.12(+12.77%)
Jan 09, 2024 0.9700 0.9780 0.9152 0.9400 114,413 -0.01(-1.05%)
Jan 08, 2024 0.9800 0.9800 0.8701 0.9500 395,094 +0.03(+3.54%)
Jan 05, 2024 0.8785 0.9896 0.8785 0.9175 374,459 +0.02(+1.94%)
Jan 04, 2024 1.010 1.010 0.8800 0.9000 554,759 -0.08(-8.16%)
Jan 03, 2024 1.110 1.110 0.9603 0.9800 501,108 -0.09(-8.41%)
Jan 02, 2024 1.150 1.220 1.040 1.070 812,836 -0.12(-10.08%)
Dec 29, 2023 1.460 1.460 1.120 1.190 4,290,445 -0.08(-6.30%)
Dec 28, 2023 1.000 1.620 0.9700 1.270 2,558,277 +0.28(+27.64%)
Dec 27, 2023 1.020 1.040 0.9550 0.9950 77,969 +0.02(+1.53%)
Dec 26, 2023 0.9100 1.010 0.9100 0.9800 118,526 -0.03(-2.97%)
Dec 22, 2023 1.070 1.070 0.9800 1.010 102,646 -0.06(-5.61%)
Dec 21, 2023 1.310 1.310 0.9301 1.070 423,704 -0.30(-21.90%)
Dec 20, 2023 1.380 1.560 1.350 1.370 44,751 -0.08(-5.51%)
Dec 19, 2023 1.380 1.463 1.201 1.450 70,849 +0.05(+3.57%)
Dec 18, 2023 1.410 1.530 1.340 1.400 61,363 -0.01(-0.71%)
Dec 15, 2023 2.040 2.040 1.310 1.410 194,759 -0.69(-32.83%)
Dec 14, 2023 1.990 2.103 1.986 2.099 5,542 +0.09(+4.43%)
Dec 13, 2023 1.820 2.010 1.820 2.010 10,515 +0.12(+6.35%)
Dec 12, 2023 2.040 2.050 1.841 1.890 14,657 -0.16(-7.80%)
Dec 11, 2023 2.030 2.090 2.010 2.050 12,313 -0.06(-2.84%)
Dec 08, 2023 2.330 2.330 2.100 2.110 12,148 -0.23(-9.83%)
Dec 07, 2023 2.370 2.420 2.250 2.340 9,273 -0.08(-3.31%)
Dec 06, 2023 2.450 2.450 2.290 2.420 9,364 +0.03(+1.26%)
Dec 05, 2023 2.430 2.430 2.350 2.390 8,090 +0.00(+0.00%)
Dec 04, 2023 2.320 2.450 2.320 2.390 2,994 +0.01(+0.42%)
Dec 01, 2023 2.460 2.470 2.240 2.380 23,299 +0.07(+3.03%)
Nov 30, 2023 2.300 2.400 2.200 2.310 21,665 +0.14(+6.45%)
Nov 29, 2023 2.150 2.290 2.100 2.170 15,973 -0.01(-0.46%)
Nov 28, 2023 2.260 2.260 2.010 2.180 17,324 -0.03(-1.36%)
Nov 27, 2023 2.110 2.290 2.020 2.210 105,092 +0.04(+1.84%)
Nov 24, 2023 2.560 2.626 2.038 2.170 116,870 -0.48(-18.11%)
Nov 22, 2023 2.670 2.701 2.560 2.650 9,235 +0.04(+1.53%)
Nov 21, 2023 2.650 2.720 2.560 2.610 10,727 -0.12(-4.40%)
Nov 20, 2023 2.820 2.890 2.460 2.730 53,542 -0.01(-0.36%)
Nov 17, 2023 2.700 2.763 2.520 2.740 21,171 +0.17(+6.41%)
Nov 16, 2023 2.550 2.575 2.380 2.575 39,714 +0.08(+3.00%)
Nov 15, 2023 2.390 2.540 2.390 2.500 28,361 +0.04(+1.63%)
Nov 14, 2023 2.300 2.550 2.300 2.460 39,745 +0.13(+5.58%)
Nov 13, 2023 2.530 2.600 2.300 2.330 92,407 -0.20(-7.90%)
Nov 10, 2023 2.600 2.687 2.340 2.530 35,119 -0.02(-0.79%)
Nov 09, 2023 2.400 2.650 2.400 2.550 40,929 +0.02(+0.79%)
Nov 08, 2023 2.390 2.580 2.390 2.530 55,308 +0.08(+3.27%)
Nov 07, 2023 2.230 2.530 2.230 2.450 31,288 +0.09(+3.81%)
Nov 06, 2023 2.620 2.640 2.230 2.360 86,415 -0.21(-8.17%)
Nov 03, 2023 2.760 3.070 2.560 2.570 136,608 -0.26(-9.19%)
Nov 02, 2023 2.920 3.280 2.650 2.830 208,483 -0.07(-2.41%)
Nov 01, 2023 2.710 2.950 2.650 2.900 134,426 +0.18(+6.62%)
Oct 31, 2023 2.250 2.940 2.250 2.720 467,931 +0.41(+17.75%)
Oct 30, 2023 2.370 2.370 2.100 2.310 114,630 +0.21(+10.00%)
Oct 27, 2023 2.000 2.170 2.000 2.100 53,958 +0.06(+2.94%)
Oct 26, 2023 1.940 2.108 1.930 2.040 31,028 +0.12(+6.26%)
Oct 25, 2023 2.060 2.180 1.900 1.920 123,372 -0.22(-10.28%)
Oct 24, 2023 1.930 2.288 1.860 2.140 228,330 +0.22(+11.46%)
Oct 23, 2023 1.940 2.050 1.680 1.920 242,652 -0.08(-4.00%)
Oct 20, 2023 1.830 2.050 1.800 2.000 169,658 +0.08(+4.17%)
Oct 19, 2023 1.890 2.100 1.800 1.920 317,930 -0.07(-3.52%)
Oct 18, 2023 2.140 2.340 1.890 1.990 636,415 -0.17(-7.87%)
Oct 17, 2023 1.800 2.374 1.800 2.160 1,475,181 +0.24(+12.50%)
Oct 16, 2023 1.800 2.800 1.540 1.920 10,904,799 +0.40(+26.32%)
Oct 13, 2023 1.530 3.940 1.410 1.520 19,068,178 -0.02(-1.30%)
Oct 12, 2023 1.270 1.850 1.120 1.540 3,757,734 +0.51(+49.50%)
Oct 11, 2023 0.9800 1.070 0.9551 1.030 659,790 +0.03(+3.01%)
Oct 10, 2023 0.9500 1.030 0.9500 1.000 1,849 +0.05(+5.26%)
Oct 09, 2023 1.029 1.029 0.9202 0.9500 6,040 +0.03(+3.04%)
Oct 06, 2023 1.000 1.010 0.9220 0.9220 7,158 -0.04(-3.96%)
Oct 05, 2023 1.010 1.080 0.9600 0.9600 29,921 +0.01(+1.05%)
Oct 04, 2023 1.120 1.120 0.8290 0.9500 102,619 -0.17(-15.18%)
Oct 03, 2023 1.350 1.351 1.110 1.120 33,613 -0.14(-11.11%)
Oct 02, 2023 1.540 1.540 1.215 1.260 41,177 -0.09(-6.67%)
Sep 29, 2023 1.550 1.550 1.300 1.350 4,836 -0.07(-4.93%)
Sep 28, 2023 1.400 1.492 1.390 1.420 3,196 -0.04(-2.74%)
Sep 27, 2023 1.481 1.481 1.380 1.460 1,837 +0.07(+5.04%)
Sep 26, 2023 1.427 1.430 1.310 1.390 1,491 -0.04(-2.80%)
Sep 25, 2023 1.540 1.440 1.400 1.430 7,076 -0.11(-7.14%)
Sep 22, 2023 1.660 1.660 1.510 1.540 4,586 -0.07(-4.61%)
Sep 21, 2023 1.580 1.710 1.540 1.614 8,252 +0.10(+6.91%)
Sep 20, 2023 1.560 1.660 1.510 1.510 2,228 -0.10(-6.21%)
Sep 19, 2023 1.543 1.659 1.542 1.610 5,457 +0.06(+3.87%)
Sep 18, 2023 1.660 1.670 1.550 1.550 6,603 -0.04(-2.52%)
Sep 15, 2023 1.800 1.800 1.590 1.590 4,569 -0.04(-2.45%)
Sep 14, 2023 1.680 1.716 1.590 1.630 32,704 -0.10(-5.78%)
Sep 13, 2023 1.820 1.890 1.580 1.730 59,475 -0.20(-10.36%)
Sep 12, 2023 1.940 2.016 1.830 1.930 22,572 -0.04(-2.03%)
Sep 11, 2023 2.010 2.126 1.910 1.970 13,453 -0.05(-2.48%)
Sep 08, 2023 2.100 2.130 1.980 2.020 11,528 +0.00(+0.11%)
Sep 07, 2023 2.160 2.160 1.980 2.018 34,235 -0.24(-10.72%)
Sep 06, 2023 2.300 2.320 2.120 2.260 6,351 -0.01(-0.47%)
Sep 05, 2023 2.080 2.280 2.040 2.271 32,874 +0.10(+4.64%)
Sep 01, 2023 2.240 2.830 2.110 2.170 417,175 +0.06(+2.84%)
Aug 31, 2023 1.920 2.110 1.920 2.110 6,169 +0.10(+5.24%)
Aug 30, 2023 1.940 2.005 1.943 2.005 813 -0.01(-0.57%)
Aug 29, 2023 2.082 2.082 2.010 2.016 3,902 +0.03(+1.33%)
Aug 28, 2023 2.020 2.109 1.920 1.990 7,256 -0.02(-1.00%)
Aug 25, 2023 2.050 2.123 1.990 2.010 5,481 +0.02(+1.01%)
Aug 24, 2023 2.090 2.090 1.981 1.990 922 +0.00(+0.00%)
Aug 23, 2023 2.080 2.080 1.990 1.990 2,032 -0.06(-2.93%)
Aug 22, 2023 1.970 2.180 1.970 2.050 15,655 +0.05(+2.50%)
Aug 21, 2023 1.980 2.015 1.950 2.000 6,637 +0.03(+1.52%)
Aug 18, 2023 1.940 2.110 1.940 1.970 6,964 +0.06(+3.14%)
Aug 17, 2023 2.025 2.160 1.910 1.910 11,245 -0.16(-7.73%)
Aug 16, 2023 2.200 2.250 2.010 2.070 21,213 -0.28(-11.91%)
Aug 15, 2023 2.260 2.350 2.161 2.350 13,362 -0.01(-0.43%)
Aug 14, 2023 2.350 2.360 2.310 2.360 2,133 -0.01(-0.38%)
Aug 11, 2023 2.300 2.380 2.300 2.369 3,323 +0.00(+0.16%)
Aug 10, 2023 2.420 2.420 2.330 2.365 2,162 -0.02(-0.84%)
Aug 09, 2023 2.430 2.430 2.350 2.385 4,644 +0.06(+2.80%)
Aug 08, 2023 2.430 2.510 2.260 2.320 22,590 -0.12(-4.92%)
Aug 07, 2023 2.590 2.950 2.350 2.440 47,339 -0.10(-3.94%)
Aug 04, 2023 2.520 2.720 2.520 2.540 17,590 -0.05(-1.93%)
Aug 03, 2023 2.670 2.700 2.500 2.590 17,574 -0.16(-5.65%)
Aug 02, 2023 2.610 2.910 2.610 2.745 32,634 +0.04(+1.67%)
Aug 01, 2023 2.710 2.710 2.650 2.700 15,676 -0.01(-0.37%)
Jul 31, 2023 2.670 2.790 2.570 2.710 18,468 -0.07(-2.52%)
Jul 28, 2023 2.821 2.864 2.672 2.780 14,129 -0.01(-0.36%)
Jul 27, 2023 3.000 3.000 2.770 2.790 35,657 -0.15(-5.15%)
Jul 26, 2023 2.690 3.000 2.605 2.942 107,052 +0.38(+14.91%)
Jul 25, 2023 2.605 2.690 2.530 2.560 10,209 -0.05(-1.92%)
Jul 24, 2023 2.620 2.685 2.480 2.610 32,642 +0.11(+4.46%)
Jul 21, 2023 2.550 2.580 2.450 2.499 25,377 -0.08(-3.16%)
Jul 20, 2023 2.729 2.730 2.560 2.580 13,139 -0.03(-1.15%)
Jul 19, 2023 2.604 2.674 2.600 2.610 3,976 -0.02(-0.57%)
Jul 18, 2023 2.610 2.740 2.610 2.625 10,579 +0.00(+0.19%)
Jul 17, 2023 2.700 2.700 2.570 2.620 4,311 -0.02(-0.72%)
Jul 14, 2023 2.620 2.690 2.550 2.639 24,220 -0.03(-0.98%)
Jul 13, 2023 2.639 2.817 2.639 2.665 13,556 -0.06(-2.02%)
Jul 12, 2023 2.570 2.800 2.567 2.720 18,614 +0.23(+9.24%)
Jul 11, 2023 2.420 2.580 2.420 2.490 6,022 -0.04(-1.58%)
Jul 10, 2023 2.560 2.640 2.500 2.530 7,880 -0.05(-1.94%)
Jul 07, 2023 2.500 2.650 2.420 2.580 5,148 +0.08(+3.20%)
Jul 06, 2023 2.590 2.670 2.440 2.500 8,595 -0.06(-2.34%)
Jul 05, 2023 2.750 2.858 2.550 2.560 29,718 -0.13(-5.01%)
Jul 03, 2023 2.650 2.860 2.572 2.695 5,855 +0.04(+1.70%)
Jun 30, 2023 2.680 2.841 2.580 2.650 15,522 -0.03(-1.12%)
Jun 29, 2023 2.790 2.869 2.610 2.680 17,643 -0.10(-3.60%)
Jun 28, 2023 2.820 2.900 2.750 2.780 13,551 -0.12(-4.14%)
Jun 27, 2023 2.850 3.030 2.550 2.900 26,329 +0.00(+0.17%)
Jun 26, 2023 2.900 3.000 2.772 2.895 34,129 -0.06(-1.86%)
Jun 23, 2023 2.970 3.000 2.850 2.950 6,865 -0.03(-1.01%)
Jun 22, 2023 3.120 3.180 2.950 2.980 8,239 -0.16(-5.10%)
Jun 21, 2023 3.040 3.360 2.990 3.140 52,722 +0.10(+3.29%)
Jun 20, 2023 3.270 3.360 3.020 3.040 36,321 -0.27(-8.04%)
Jun 16, 2023 3.000 3.500 2.950 3.306 157,401 +0.39(+13.21%)
Jun 15, 2023 2.800 3.040 2.710 2.920 52,066 +0.69(+30.94%)
May 08, 2023 2.200 2.430 2.200 2.230 41,178 -0.12(-5.11%)
May 05, 2023 2.410 2.650 2.100 2.350 187,727 -0.28(-10.65%)
May 04, 2023 2.660 3.030 2.500 2.630 92,447 -0.28(-9.62%)
May 03, 2023 2.450 3.150 2.390 2.910 231,782 +0.19(+6.99%)
May 02, 2023 3.000 3.459 2.328 2.720 848,745 -1.59(-36.89%)
May 01, 2023 2.060 7.970 2.060 4.310 5,047,531 +2.33(+117.68%)
Apr 28, 2023 1.820 2.190 1.690 1.980 132,943 +0.24(+13.79%)
Apr 27, 2023 1.770 1.890 1.620 1.740 22,912 -0.03(-1.68%)
Apr 26, 2023 1.740 1.780 1.720 1.770 4,177 -0.07(-3.82%)
Apr 25, 2023 1.890 1.915 1.730 1.840 16,734 +0.07(+3.95%)
Apr 24, 2023 1.750 2.005 1.730 1.770 3,845 -0.10(-5.34%)
Apr 21, 2023 1.880 2.000 1.800 1.870 13,872 -0.05(-2.61%)
Apr 20, 2023 2.030 2.035 1.900 1.920 22,746 -0.12(-5.88%)
Apr 19, 2023 2.117 2.270 1.930 2.040 17,377 -0.12(-5.42%)
Apr 18, 2023 2.000 2.330 1.960 2.157 41,309 +0.14(+6.78%)
Apr 17, 2023 1.966 2.087 1.966 2.020 4,328 +0.10(+5.21%)
Apr 14, 2023 1.920 2.060 1.920 1.920 2,945 -0.01(-0.68%)
Apr 13, 2023 1.970 1.970 1.930 1.933 3,212 +0.02(+1.21%)
Apr 12, 2023 1.960 1.960 1.904 1.910 2,910 -0.04(-2.05%)
Apr 11, 2023 1.930 2.144 1.921 1.950 4,018 +0.00(+0.26%)
Apr 10, 2023 1.920 2.065 1.900 1.945 12,120 -0.04(-2.26%)
Apr 06, 2023 1.950 2.130 1.950 1.990 3,232 +0.04(+2.05%)
Apr 05, 2023 1.980 2.190 1.910 1.950 24,934 -0.09(-4.41%)
Apr 04, 2023 1.940 2.040 1.940 2.040 5,747 +0.06(+3.03%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.