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 )

0.6570 +0.0819 (+14.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2023 2.360 2.870 2.330 2.540 127,053 +0.16(+6.72%)
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%)
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.