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 (%)
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%)
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.