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: 3:56 PM EDT, May 8, 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 (%)
May 31, 2023 2.330 2.450 2.280 2.380 20,602 +0.03(+1.49%)
May 30, 2023 2.280 2.430 2.280 2.345 16,328 +0.07(+2.85%)
May 26, 2023 2.260 2.339 2.250 2.280 17,403 -0.04(-1.51%)
May 25, 2023 2.380 2.420 2.310 2.315 33,259 -0.16(-6.28%)
May 24, 2023 2.540 2.560 2.324 2.470 46,516 -0.08(-3.33%)
May 23, 2023 2.350 2.620 2.350 2.555 18,663 +0.12(+5.14%)
May 22, 2023 2.400 2.640 2.310 2.430 34,921 +0.10(+4.07%)
May 19, 2023 2.340 2.410 2.300 2.335 25,458 -0.08(-3.11%)
May 18, 2023 2.330 2.450 2.320 2.410 36,259 +0.00(+0.00%)
May 17, 2023 2.500 2.500 2.320 2.410 35,492 -0.16(-6.12%)
May 16, 2023 2.340 2.750 2.340 2.567 84,623 +0.17(+7.19%)
May 15, 2023 2.260 2.428 2.260 2.395 22,930 +0.08(+3.23%)
May 12, 2023 2.440 2.580 2.300 2.320 31,725 -0.09(-3.73%)
May 11, 2023 2.620 2.770 2.380 2.410 52,716 -0.18(-6.95%)
May 10, 2023 2.280 2.970 2.230 2.590 262,873 +0.29(+12.85%)
May 09, 2023 2.230 2.310 2.150 2.295 27,013 +0.06(+2.91%)
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%)
Apr 03, 2023 1.960 1.990 1.900 1.980 4,327 +0.06(+3.13%)
Mar 31, 2023 2.090 2.090 1.900 1.920 26,680 -0.04(-2.13%)
Mar 30, 2023 1.960 2.060 1.922 1.962 13,012 -0.02(-0.92%)
Mar 29, 2023 1.940 2.200 1.910 1.980 10,319 +0.05(+2.48%)
Mar 28, 2023 1.960 2.000 1.907 1.932 8,625 -0.03(-1.43%)
Mar 27, 2023 2.120 2.120 1.905 1.960 9,523 -0.23(-10.50%)
Mar 24, 2023 2.050 2.220 2.000 2.190 24,520 +0.08(+3.79%)
Mar 23, 2023 2.220 2.220 2.048 2.110 6,597 +0.09(+4.46%)
Mar 22, 2023 2.120 2.166 2.020 2.020 1,219 -0.11(-5.16%)
Mar 21, 2023 2.000 2.170 2.000 2.130 6,032 +0.08(+3.90%)
Mar 20, 2023 2.100 2.268 1.940 2.050 18,861 -0.05(-2.38%)
Mar 17, 2023 2.210 2.450 2.100 2.100 30,491 -0.13(-5.83%)
Mar 16, 2023 2.380 2.450 2.210 2.230 28,407 -0.01(-0.45%)
Mar 15, 2023 2.320 2.323 2.240 2.240 7,226 -0.03(-1.32%)
Mar 14, 2023 2.340 2.405 2.230 2.270 8,292 -0.15(-6.20%)
Mar 13, 2023 2.220 2.420 2.200 2.420 5,838 +0.19(+8.52%)
Mar 10, 2023 2.370 2.370 2.220 2.230 13,298 -0.19(-7.85%)
Mar 09, 2023 2.470 2.550 2.350 2.420 9,506 -0.03(-1.22%)
Mar 08, 2023 2.550 2.620 2.420 2.450 11,581 -0.17(-6.49%)
Mar 07, 2023 2.650 2.910 2.540 2.620 8,363 -0.04(-1.50%)
Mar 06, 2023 2.690 2.970 2.540 2.660 30,974 -0.10(-3.62%)
Mar 03, 2023 2.510 2.870 2.510 2.760 47,165 +0.18(+6.98%)
Mar 02, 2023 2.380 2.580 2.380 2.580 13,833 +0.16(+6.61%)
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.