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 )

0.5502 +0.0132 (+2.46%)
Streaming Delayed Price Updated: 2:49 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 (%)
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 +0.13(+4.66%)
Jun 14, 2023 2.790 2.920 2.720 2.790 20,470 -0.12(-4.12%)
Jun 13, 2023 2.980 2.980 2.810 2.910 27,990 -0.05(-1.69%)
Jun 12, 2023 2.780 3.070 2.661 2.960 46,103 +0.31(+11.70%)
Jun 09, 2023 2.720 2.790 2.650 2.650 21,331 -0.10(-3.64%)
Jun 08, 2023 2.650 2.853 2.650 2.750 43,287 +0.11(+4.16%)
Jun 07, 2023 2.940 2.940 2.510 2.640 67,784 -0.09(-3.34%)
Jun 06, 2023 2.740 2.833 2.650 2.731 31,110 +0.11(+4.24%)
Jun 05, 2023 2.780 2.910 2.570 2.620 25,349 -0.11(-3.87%)
Jun 02, 2023 2.550 2.990 2.450 2.725 132,273 +0.19(+7.30%)
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.