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 (%)
Sep 30, 2016 468.00 492.00 468.00 484.80 238 +24.00(+5.21%)
Sep 29, 2016 487.20 492.00 453.60 460.80 264 -19.46(-4.05%)
Sep 28, 2016 451.20 511.20 451.20 480.26 1,127 +29.09(+6.45%)
Sep 27, 2016 540.00 540.00 444.00 451.18 2,400 -91.22(-16.82%)
Sep 26, 2016 614.40 614.40 508.80 542.40 628 -28.80(-5.04%)
Sep 23, 2016 595.20 624.00 571.20 571.20 137 -36.00(-5.93%)
Sep 22, 2016 657.60 657.60 564.00 607.20 449 +26.40(+4.55%)
Sep 21, 2016 559.20 591.41 549.60 580.80 433 +31.20(+5.68%)
Sep 20, 2016 631.20 654.00 549.60 549.60 969 -81.60(-12.93%)
Sep 19, 2016 604.80 784.80 561.60 631.20 2,261 +69.60(+12.39%)
Sep 16, 2016 523.20 573.60 504.00 561.60 863 +40.80(+7.83%)
Sep 15, 2016 540.00 609.60 499.20 520.80 611 -9.60(-1.81%)
Sep 14, 2016 552.00 616.80 504.00 530.40 1,195 -16.80(-3.07%)
Sep 13, 2016 775.20 780.00 532.80 547.20 1,483 -156.00(-22.18%)
Sep 12, 2016 765.60 823.99 696.00 703.20 658 -105.60(-13.06%)
Sep 09, 2016 837.58 837.58 792.00 808.80 60 -4.80(-0.59%)
Sep 08, 2016 777.62 837.58 777.62 813.60 113 -4.80(-0.59%)
Sep 07, 2016 842.38 842.38 777.60 818.40 327 +9.60(+1.19%)
Sep 06, 2016 837.60 837.60 775.20 808.80 144 +2.40(+0.30%)
Sep 02, 2016 840.00 806.40 806.40 806.40 59 -7.20(-0.88%)
Sep 01, 2016 840.00 840.00 782.64 813.60 81 -9.60(-1.17%)
Aug 31, 2016 840.00 840.00 782.42 823.20 42 +7.20(+0.88%)
Aug 30, 2016 834.72 834.72 801.60 816.00 53 -4.80(-0.58%)
Aug 29, 2016 840.00 840.00 792.00 820.80 82 +7.20(+0.88%)
Aug 26, 2016 888.00 888.00 804.00 813.60 62 -28.80(-3.42%)
Aug 25, 2016 840.00 873.10 823.20 842.40 102 -28.80(-3.31%)
Aug 24, 2016 873.60 876.00 830.40 871.20 69 -9.60(-1.09%)
Aug 23, 2016 864.00 880.80 823.20 880.80 94 +4.80(+0.55%)
Aug 22, 2016 888.00 888.00 855.26 876.00 3 +9.60(+1.11%)
Aug 19, 2016 912.00 957.60 808.80 866.40 323 -45.58(-5.00%)
Aug 18, 2016 949.73 949.73 890.40 911.98 31 +16.78(+1.87%)
Aug 17, 2016 888.00 959.98 873.60 895.20 105 -4.37(-0.49%)
Aug 16, 2016 937.37 937.37 864.00 899.57 100 -12.43(-1.36%)
Aug 15, 2016 918.00 933.17 899.66 912.00 44 -19.20(-2.06%)
Aug 12, 2016 981.58 981.58 854.40 931.20 230 -2.40(-0.26%)
Aug 11, 2016 976.80 976.80 921.60 933.60 49 -21.60(-2.26%)
Aug 10, 2016 974.40 1037 933.60 955.20 31 -2.40(-0.25%)
Aug 09, 2016 936.00 967.18 921.60 957.60 55 +21.60(+2.31%)
Aug 08, 2016 986.40 988.80 926.40 936.00 14 -16.80(-1.76%)
Aug 05, 2016 978.96 979.20 926.18 952.80 44 -2.38(-0.25%)
Aug 04, 2016 931.20 986.88 914.40 955.18 180 +2.57(+0.27%)
Aug 03, 2016 998.40 998.40 940.54 952.61 39 -19.39(-2.00%)
Aug 02, 2016 984.00 1008 955.22 972.00 167 -11.74(-1.19%)
Aug 01, 2016 952.80 1003 940.80 983.74 115 +33.34(+3.51%)
Jul 29, 2016 952.80 957.60 900.00 950.40 74 +12.00(+1.28%)
Jul 28, 2016 921.60 952.80 902.40 938.40 52 +21.60(+2.36%)
Jul 27, 2016 895.22 955.20 895.20 916.80 132 +7.20(+0.79%)
Jul 26, 2016 907.20 916.80 895.20 909.60 10 -2.40(-0.26%)
Jul 25, 2016 919.20 919.20 892.80 912.00 33 +7.20(+0.80%)
Jul 22, 2016 909.60 916.80 888.00 904.80 88 -12.00(-1.31%)
Jul 21, 2016 917.14 917.14 897.60 916.80 74 +0.02(+0.00%)
Jul 20, 2016 900.00 946.08 890.40 916.78 83 -8.42(-0.91%)
Jul 19, 2016 945.60 981.60 905.04 925.20 136 -8.40(-0.90%)
Jul 18, 2016 897.60 936.00 883.20 933.60 145 -7.20(-0.77%)
Jul 15, 2016 1058 1058 900.00 940.80 145 -24.00(-2.49%)
Jul 14, 2016 931.20 984.00 921.60 964.80 133 +38.40(+4.15%)
Jul 13, 2016 909.60 960.00 880.80 926.40 69 -9.60(-1.03%)
Jul 12, 2016 964.80 987.55 859.20 936.00 382 -45.60(-4.65%)
Jul 11, 2016 979.20 1032 972.00 981.60 128 -2.40(-0.24%)
Jul 08, 2016 1051 1010 972.00 984.00 195 -26.40(-2.61%)
Jul 07, 2016 1068 1068 1010 1010 155 -28.80(-2.77%)
Jul 05, 2016 1044 1066 1018 1039 116 -7.20(-0.69%)
Jul 01, 2016 1054 1046 1046 1046 2 +26.40(+2.59%)
Jun 30, 2016 1066 1066 1019 1020 36 -7.20(-0.70%)
Jun 29, 2016 1068 1068 1013 1027 76 -4.80(-0.47%)
Jun 28, 2016 1068 1068 1030 1032 38 -2.40(-0.23%)
Jun 27, 2016 1044 1054 1028 1034 100 -7.20(-0.69%)
Jun 24, 2016 729.60 1073 540.00 1042 176 +74.40(+7.69%)
Jun 23, 2016 909.60 1001 892.80 967.20 127 +100.80(+11.63%)
Jun 22, 2016 1037 1037 866.40 866.40 282 -84.00(-8.84%)
Jun 21, 2016 1008 1066 897.60 950.40 409 -33.62(-3.42%)
Jun 20, 2016 813.60 1049 813.60 984.02 487 +170.42(+20.95%)
Jun 17, 2016 854.40 888.00 804.02 813.60 379 -48.00(-5.57%)
Jun 16, 2016 878.40 924.00 816.00 861.60 218 -26.40(-2.97%)
Jun 15, 2016 820.80 948.00 820.80 888.00 258 +57.60(+6.94%)
Jun 14, 2016 924.00 991.20 818.40 830.40 526 -106.80(-11.40%)
Jun 13, 2016 1044 1044 931.20 937.20 376 -118.80(-11.25%)
Jun 10, 2016 996.00 1068 996.00 1056 221 +24.00(+2.33%)
Jun 09, 2016 996.00 1056 996.00 1032 171 +16.80(+1.65%)
Jun 08, 2016 1020 1080 975.74 1015 303 +2.40(+0.24%)
Jun 07, 2016 931.20 1034 931.20 1013 272 +40.80(+4.20%)
Jun 06, 2016 931.20 1003 931.20 972.00 83 +40.80(+4.38%)
Jun 03, 2016 1020 1034 926.40 931.20 112 +4.80(+0.52%)
Jun 02, 2016 1020 1042 924.00 926.40 144 -69.58(-6.99%)
Jun 01, 2016 1066 1066 981.60 995.98 108 -14.42(-1.43%)
May 31, 2016 1010 1080 964.80 1010 97 +26.40(+2.68%)
May 27, 2016 890.40 984.00 984.00 984.00 123 +74.40(+8.18%)
May 26, 2016 835.20 924.00 782.40 909.60 132 +93.60(+11.47%)
May 25, 2016 828.00 849.60 780.00 816.00 40 +21.96(+2.77%)
May 24, 2016 859.20 859.20 768.00 794.04 136 +6.84(+0.87%)
May 23, 2016 775.20 840.00 770.40 787.20 74 +11.16(+1.44%)
May 20, 2016 883.20 883.20 775.20 776.04 30 -37.56(-4.62%)
May 19, 2016 859.20 861.60 801.60 813.60 35 -9.60(-1.17%)
May 18, 2016 794.42 849.60 794.42 823.20 22 -16.80(-2.00%)
May 17, 2016 861.62 861.62 784.80 840.00 86 +13.06(+1.58%)
May 16, 2016 866.40 895.18 775.20 826.94 113 -65.86(-7.38%)
May 13, 2016 892.80 904.78 823.20 892.80 86 -7.20(-0.80%)
May 12, 2016 957.60 957.60 900.00 900.00 7 +12.00(+1.35%)
May 11, 2016 995.52 995.52 888.00 888.00 13 -14.40(-1.60%)
May 10, 2016 972.00 984.00 888.00 902.40 125 -81.58(-8.29%)
May 09, 2016 1013 1013 967.20 983.98 15 -36.02(-3.53%)
May 06, 2016 1109 1114 1010 1020 210 +9.60(+0.95%)
May 05, 2016 1104 1106 1008 1010 121 -100.80(-9.07%)
May 04, 2016 1104 1121 1104 1111 20 +16.80(+1.54%)
May 03, 2016 1126 1140 1094 1094 20 -14.40(-1.30%)
May 02, 2016 1135 1176 1104 1109 96 +4.80(+0.43%)
Apr 29, 2016 1099 1136 1099 1104 7 +4.80(+0.44%)
Apr 28, 2016 1130 1142 1092 1099 45 -31.22(-2.76%)
Apr 27, 2016 1147 1164 1130 1130 33 -9.58(-0.84%)
Apr 26, 2016 1133 1200 1126 1140 36 +16.80(+1.50%)
Apr 25, 2016 1176 1181 1106 1123 85 -76.80(-6.40%)
Apr 22, 2016 1200 1207 1185 1200 30 +9.60(+0.81%)
Apr 21, 2016 1189 1202 1178 1190 19 +14.38(+1.22%)
Apr 20, 2016 1231 1250 1176 1176 63 -23.98(-2.00%)
Apr 19, 2016 1229 1229 1188 1200 7 -40.80(-3.29%)
Apr 18, 2016 1207 1270 1207 1241 7 +31.20(+2.58%)
Apr 15, 2016 1217 1236 1207 1210 66 -4.80(-0.40%)
Apr 14, 2016 1234 1238 1214 1214 16 -55.20(-4.35%)
Apr 13, 2016 1229 1279 1229 1270 33 +43.18(+3.52%)
Apr 12, 2016 1246 1270 1226 1226 35 +0.02(+0.00%)
Apr 11, 2016 1212 1226 1176 1226 28 +2.40(+0.20%)
Apr 08, 2016 1193 1224 1193 1224 11 +21.60(+1.80%)
Apr 07, 2016 1222 1253 1152 1202 385 +7.22(+0.60%)
Apr 06, 2016 1320 1320 1176 1195 325 -117.62(-8.96%)
Apr 05, 2016 1320 1363 1306 1313 7 -24.00(-1.80%)
Apr 04, 2016 1334 1353 1325 1337 25 -28.80(-2.11%)
Apr 01, 2016 1397 1404 1366 1366 107 -26.40(-1.90%)
Mar 31, 2016 1402 1411 1375 1392 26 +4.80(+0.35%)
Mar 30, 2016 1375 1406 1375 1387 57 -26.40(-1.87%)
Mar 29, 2016 1428 1428 1358 1414 60 +40.80(+2.97%)
Mar 28, 2016 1440 1440 1349 1373 110 -16.80(-1.21%)
Mar 24, 2016 1291 1390 1390 1390 16 +117.58(+9.24%)
Mar 23, 2016 1313 1313 1272 1272 25 -40.78(-3.11%)
Mar 22, 2016 1398 1398 1286 1313 33 +4.80(+0.37%)
Mar 21, 2016 1241 1387 1241 1308 338 +81.60(+6.65%)
Mar 18, 2016 1221 1411 1221 1226 379 -38.40(-3.04%)
Mar 17, 2016 1168 1265 1168 1265 38 +45.60(+3.74%)
Mar 16, 2016 1226 1226 1171 1219 56 +14.40(+1.20%)
Mar 15, 2016 1212 1246 1075 1205 122 -40.80(-3.28%)
Mar 14, 2016 1219 1248 1176 1246 76 +38.40(+3.18%)
Mar 11, 2016 1238 1254 1193 1207 88 +2.40(+0.20%)
Mar 10, 2016 1135 1214 1104 1205 44 +81.60(+7.26%)
Mar 09, 2016 1150 1169 1094 1123 56 -31.20(-2.70%)
Mar 08, 2016 1142 1186 1106 1154 25 +24.00(+2.12%)
Mar 07, 2016 1190 1193 1099 1130 31 +40.80(+3.74%)
Mar 04, 2016 1140 1241 1087 1090 130 -103.20(-8.65%)
Mar 03, 2016 1186 1229 1186 1193 45 -33.60(-2.74%)
Mar 02, 2016 1243 1246 1226 1226 2 -28.80(-2.29%)
Mar 01, 2016 1244 1255 1243 1255 27 -16.80(-1.32%)
Feb 29, 2016 1253 1284 1243 1272 35 -2.40(-0.19%)
Feb 26, 2016 1270 1291 1238 1274 21 +0.00(+0.00%)
Feb 25, 2016 1270 1286 1238 1274 29 -21.60(-1.67%)
Feb 24, 2016 1260 1296 1217 1296 67 +48.00(+3.85%)
Feb 23, 2016 1265 1265 1236 1248 18 +9.60(+0.78%)
Feb 22, 2016 1265 1265 1226 1238 16 -33.60(-2.64%)
Feb 19, 2016 1286 1267 1246 1272 77 +4.80(+0.38%)
Feb 18, 2016 1293 1293 1242 1267 13 +7.20(+0.57%)
Feb 17, 2016 1258 1294 1217 1260 107 +16.80(+1.35%)
Feb 16, 2016 1272 1272 1226 1243 56 -28.80(-2.26%)
Feb 12, 2016 1231 1272 1272 1272 25 +50.40(+4.13%)
Feb 11, 2016 1262 1320 1207 1222 48 -36.00(-2.86%)
Feb 10, 2016 1260 1267 1200 1258 67 +71.42(+6.02%)
Feb 09, 2016 1147 1258 1147 1186 49 +26.98(+2.33%)
Feb 08, 2016 1131 1168 1131 1159 15 -21.60(-1.83%)
Feb 05, 2016 1274 1315 1174 1181 26 +2.38(+0.20%)
Feb 04, 2016 1238 1296 1178 1178 149 -50.38(-4.10%)
Feb 03, 2016 1294 1296 1212 1229 117 -33.60(-2.66%)
Feb 02, 2016 1219 1267 1205 1262 90 +60.00(+4.99%)
Feb 01, 2016 1296 1296 1202 1202 138 -81.60(-6.36%)
Jan 29, 2016 1296 1296 1272 1284 17 -12.00(-0.93%)
Jan 28, 2016 1222 1315 1222 1296 237 +84.00(+6.93%)
Jan 27, 2016 1226 1279 1200 1212 276 +14.40(+1.20%)
Jan 26, 2016 1176 1246 1169 1198 245 +38.40(+3.31%)
Jan 25, 2016 1198 1248 1147 1159 230 +48.00(+4.32%)
Jan 22, 2016 1181 1190 1111 1111 350 +7.20(+0.65%)
Jan 21, 2016 1195 1197 1104 1104 67 +7.20(+0.66%)
Jan 20, 2016 1150 1150 1080 1097 147 -73.20(-6.26%)
Jan 19, 2016 1116 1221 1116 1170 128 +63.60(+5.75%)
Jan 15, 2016 1080 1106 1106 1106 88 +60.00(+5.73%)
Jan 14, 2016 1104 1166 1039 1046 94 -33.60(-3.11%)
Jan 13, 2016 1116 1195 1080 1080 149 -33.60(-3.02%)
Jan 12, 2016 1154 1179 1106 1114 182 -72.00(-6.07%)
Jan 11, 2016 1208 1224 1164 1186 163 -38.40(-3.14%)
Jan 08, 2016 1195 1248 1171 1224 272 +60.00(+5.15%)
Jan 07, 2016 1145 1238 1145 1164 98 -33.60(-2.81%)
Jan 06, 2016 1214 1219 1145 1198 140 -21.60(-1.77%)
Jan 05, 2016 1298 1298 1212 1219 147 -93.60(-7.13%)
Jan 04, 2016 1236 1313 1229 1313 28 +50.40(+3.99%)
Dec 31, 2015 1254 1262 1262 1262 51 -21.60(-1.68%)
Dec 30, 2015 1320 1320 1270 1284 244 +2.40(+0.19%)
Dec 29, 2015 1284 1320 1253 1282 158 +4.80(+0.38%)
Dec 28, 2015 1253 1313 1235 1277 373 +45.60(+3.70%)
Dec 24, 2015 1195 1231 1231 1231 85 +38.40(+3.22%)
Dec 23, 2015 1205 1258 1181 1193 185 -60.00(-4.79%)
Dec 22, 2015 1198 1265 1166 1253 129 +60.00(+5.03%)
Dec 21, 2015 1142 1238 1133 1193 137 +67.20(+5.97%)
Dec 18, 2015 1262 1262 1126 1126 409 -139.20(-11.01%)
Dec 17, 2015 1272 1284 1253 1265 254 -2.40(-0.19%)
Dec 16, 2015 1260 1296 1258 1267 204 +14.40(+1.15%)
Dec 15, 2015 1207 1279 1205 1253 289 +76.80(+6.53%)
Dec 14, 2015 1140 1176 1140 1176 159 +36.00(+3.16%)
Dec 11, 2015 1128 1176 1128 1140 133 +4.80(+0.42%)
Dec 10, 2015 1128 1198 1128 1135 227 +9.60(+0.85%)
Dec 09, 2015 1120 1157 1116 1126 68 +9.60(+0.86%)
Dec 08, 2015 1128 1153 1116 1116 221 -12.00(-1.06%)
Dec 07, 2015 1130 1224 1126 1128 215 -19.20(-1.67%)
Dec 04, 2015 1176 1198 1114 1147 156 -21.60(-1.85%)
Dec 03, 2015 1282 1332 1169 1169 724 -110.40(-8.63%)
Dec 02, 2015 1358 1363 1258 1279 1,133 -4.80(-0.37%)
Dec 01, 2015 1207 1337 1207 1284 308 +74.40(+6.15%)
Nov 30, 2015 1222 1248 1188 1210 224 +4.80(+0.40%)
Nov 27, 2015 1181 1236 1177 1205 149 +40.80(+3.51%)
Nov 25, 2015 1296 1164 1164 1164 477 -120.00(-9.35%)
Nov 24, 2015 1332 1334 1265 1284 424 -43.20(-3.25%)
Nov 23, 2015 1291 1409 1291 1327 440 +28.80(+2.22%)
Nov 20, 2015 1334 1426 1298 1298 776 -21.60(-1.64%)
Nov 19, 2015 1277 1402 1277 1320 701 +57.60(+4.56%)
Nov 18, 2015 1246 1307 1163 1262 435 +136.80(+12.15%)
Nov 17, 2015 1133 1294 1064 1126 323 -2.40(-0.21%)
Nov 16, 2015 1034 1169 1032 1128 298 +86.40(+8.29%)
Nov 13, 2015 1068 1121 998.40 1042 130 -12.00(-1.14%)
Nov 12, 2015 1140 1186 1037 1054 355 -86.40(-7.58%)
Nov 11, 2015 1207 1234 1130 1140 326 -67.20(-5.57%)
Nov 10, 2015 1118 1224 1114 1207 558 +78.00(+6.91%)
Nov 09, 2015 1058 1200 1020 1129 725 +75.60(+7.18%)
Nov 06, 2015 1152 1197 1044 1054 649 -134.40(-11.31%)
Nov 05, 2015 1253 1560 1159 1188 3,344 +12.00(+1.02%)
Nov 04, 2015 888.00 1200 888.00 1176 2,479 +280.80(+31.37%)
Nov 03, 2015 840.00 962.40 796.90 895.20 753 +62.40(+7.49%)
Nov 02, 2015 744.00 890.40 744.00 832.80 569 +84.00(+11.22%)
Oct 30, 2015 840.00 844.80 722.40 748.80 462 -96.00(-11.36%)
Oct 29, 2015 876.00 926.40 842.40 844.80 498 -40.80(-4.61%)
Oct 28, 2015 904.80 938.40 864.00 885.60 545 -12.00(-1.34%)
Oct 27, 2015 890.40 927.60 840.00 897.60 421 +4.80(+0.54%)
Oct 26, 2015 936.00 936.00 888.00 892.80 330 -57.60(-6.06%)
Oct 23, 2015 933.60 972.00 887.04 950.40 671 +33.60(+3.66%)
Oct 22, 2015 984.00 996.00 912.00 916.80 560 -52.80(-5.45%)
Oct 21, 2015 1034 1044 957.60 969.60 506 -60.00(-5.83%)
Oct 20, 2015 1106 1118 907.20 1030 814 -76.80(-6.94%)
Oct 19, 2015 1090 1222 1080 1106 1,596 +14.40(+1.32%)
Oct 16, 2015 2033 2063 988.80 1092 4,204 -916.80(-45.64%)
Oct 15, 2015 2196 2311 1980 2009 1,576 -218.40(-9.81%)
Oct 14, 2015 2287 2333 2078 2227 2,695 -132.00(-5.60%)
Oct 13, 2015 1774 2431 1735 2359 6,612 +592.80(+33.56%)
Oct 12, 2015 1639 1812 1622 1766 1,221 +144.00(+8.88%)
Oct 09, 2015 1620 1709 1620 1622 1,043 +4.80(+0.30%)
Oct 08, 2015 1817 1903 1560 1618 2,605 -165.60(-9.29%)
Oct 07, 2015 1764 1865 1560 1783 2,570 +2.40(+0.13%)
Oct 06, 2015 2314 2340 1651 1781 1,003 -518.40(-22.55%)
Oct 05, 2015 2522 2698 2234 2299 690 -192.00(-7.71%)
Oct 02, 2015 2962 2981 2438 2491 766 -540.00(-17.81%)
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.