ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36715
-0.04%
Bitcoin
69,010.50
0.70%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Tantech Holdings Ltd (TANH)

  7. Tantech Holdings Ltd (TANH) Historical

TANH Tantech Holdings Ltd

0.62
-0.0299 (-4.60%)
May 24 2024 - Closed
Delayed by 15 minutes

TANH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.6399 -0.01 -1.54% 0.6417 0.70 0.6212 248,489
May 23 2024 0.6499 -0.15 -18.75% 0.7101 0.77 0.6042 588,103
May 22 2024 0.7999 -0.0409 -4.86% 0.6638 0.7999 0.662 1,636,295
May 21 2024 0.8408 -0.1292 -13.32% 0.9021 0.97 0.76 3,268,413
May 20 2024 0.97 0.313 47.64% 0.95 1.59 0.8695 64,003,406
May 17 2024 0.657 0.0819 14.24% 0.65 0.77999 0.5816 4,032,447
May 16 2024 0.5751 0.03195 5.88% 0.5315 0.64 0.5315 577,430
May 15 2024 0.54315 -0.01195 -2.15% 0.5681 0.57 0.54 75,474
May 14 2024 0.5551 0.0026 0.47% 0.54 0.5781 0.53 114,750
May 13 2024 0.5525 -0.0067 -1.20% 0.55 0.56125 0.53 94,559
May 10 2024 0.5592 -0.0163 -2.83% 0.57 0.5749 0.535 86,098
May 09 2024 0.5755 0.0155 2.77% 0.58 0.585692 0.56 37,102
May 08 2024 0.56 0.023 4.28% 0.5302 0.565 0.5253 134,139
May 07 2024 0.537 -0.003 -0.56% 0.54 0.566 0.5212 45,700
May 06 2024 0.54 -0.00 0.00% 0.53 0.56 0.5292 43,084
May 03 2024 0.540001 0.0011 0.20% 0.5435 0.55 0.528 120,544
May 02 2024 0.5389 -0.01265 -2.29% 0.575 0.575 0.52 101,621
May 01 2024 0.55155 -0.01645 -2.90% 0.568 0.5779 0.55 62,101
Apr 30 2024 0.568 0.003 0.53% 0.57 0.589799 0.5415 150,684
Apr 29 2024 0.565 0.022 4.05% 0.5657 0.5757 0.55 64,457
Apr 26 2024 0.543 -0.017 -3.04% 0.5595 0.5992 0.542 102,020
Apr 25 2024 0.56 0.00 0.00% 0.54 0.59 0.54 78,498
Apr 24 2024 0.56 -0.011 -1.93% 0.5579 0.5799 0.5375 164,513
Apr 23 2024 0.571 -0.069 -10.78% 0.60 0.60 0.5321 384,622
Apr 22 2024 0.64 -0.045 -6.57% 0.6489 0.82 0.6207 915,617
Apr 19 2024 0.685 0.015 2.24% 0.639 0.695 0.5928 686,226
Apr 18 2024 0.67 -0.065 -8.84% 0.70 0.732 0.6116 3,748,655
Apr 17 2024 0.735 0.035 5.00% 0.71 0.7448 0.70 1,367,693
Apr 16 2024 0.70 -0.0329 -4.49% 0.73 0.7599 0.68 96,342
Apr 15 2024 0.7329 0.0029 0.40% 0.74 0.80 0.73 123,782
Apr 12 2024 0.73 -0.025 -3.31% 0.75 0.79 0.73 59,681
Apr 11 2024 0.755 0.015 2.03% 0.7589 0.79 0.7025 103,842
Apr 10 2024 0.74 0.0523 7.61% 0.68 0.82 0.68 601,708
Apr 09 2024 0.6877 0.0077 1.13% 0.6799 0.70 0.6515 26,834
Apr 08 2024 0.68 0.0036 0.53% 0.66 0.68 0.651 31,081
Apr 05 2024 0.6764 -0.0036 -0.53% 0.70 0.70 0.6538 57,209
Apr 04 2024 0.68 0.0066 0.98% 0.665 0.71 0.6512 49,215
Apr 03 2024 0.6734 0.0034 0.51% 0.70 0.70 0.658 22,302
Apr 02 2024 0.67 -0.019 -2.76% 0.6571 0.69 0.657 11,230
Apr 01 2024 0.689 0.0287 4.35% 0.6887 0.6901 0.6294 47,146
Mar 28 2024 0.6603 -0.0297 -4.30% 0.7089 0.7089 0.645 46,749
Mar 27 2024 0.69 0.0064 0.94% 0.67 0.72 0.67 18,606
Mar 26 2024 0.6836 0.0136 2.03% 0.6989 0.7199 0.66 28,512
Mar 25 2024 0.67 -0.0387 -5.46% 0.7087 0.7087 0.65 107,607
Mar 22 2024 0.7087 -0.0283 -3.84% 0.75 0.75 0.7009 31,335
Mar 21 2024 0.737 0.037 5.29% 0.7189 0.7679 0.7001 127,500
Mar 20 2024 0.70 0.0152 2.22% 0.685 0.7202 0.66 40,344
Mar 19 2024 0.6848 -0.0812 -10.60% 0.7787 0.7787 0.66 116,459
Mar 18 2024 0.766 0.1035 15.62% 0.69 0.79 0.6757 176,810
Mar 15 2024 0.6625 0.0225 3.52% 0.6789 0.6798 0.65 182,722
Mar 14 2024 0.64 -0.04 -5.88% 0.6515 0.6801 0.6305 72,007
Mar 13 2024 0.68 0.014 2.10% 0.6795 0.6988 0.66 46,715
Mar 12 2024 0.666 0.0611 10.10% 0.6107 0.70 0.6106 148,724
Mar 11 2024 0.6049 -0.0151 -2.44% 0.636 0.636 0.6006 160,736
Mar 08 2024 0.62 -0.0236 -3.67% 0.659 0.6693 0.62 66,328
Mar 07 2024 0.6436 -0.0174 -2.63% 0.66 0.685 0.64155 121,652
Mar 06 2024 0.661 -0.0089 -1.33% 0.6712 0.69105 0.6411 281,442
Mar 05 2024 0.6699 -0.0181 -2.63% 0.6801 0.70 0.6594 99,842
Mar 04 2024 0.688 -0.033 -4.58% 0.72 0.74 0.68 175,333
Mar 01 2024 0.721 0.016 2.27% 0.7389 0.74 0.7002 103,539
Feb 29 2024 0.705 -0.007 -0.98% 0.712 0.75 0.683 89,727
Feb 28 2024 0.712 0.0054 0.76% 0.7289 0.75 0.68 350,366
Feb 27 2024 0.7066 -0.0334 -4.51% 0.7067 0.7666 0.7001 142,862
Feb 26 2024 0.74 0.02 2.78% 0.698 0.76 0.67 121,549

Your Recent History

NASDAQ
TANH
Tantech
AMEX
FEUL
Credit Suisse FI Enhance...
EU
HSPAN
Euronext Helios Space Al...
COIN
PXTTGBP
POLYX
BOV
BRFST230
BRFST230 Ex:23
LSE
104K
NYSE
GRBK
Green Brick Partners
BIT
UB516V
Unicredit Bank
MRTX
SKINBTC
SkinCoin
GATE
AURAUSDT
Aura
LSE
0NBN
UNSW
CATTETH
LSE
SSIT
Seraphim Space Investment
LSE
81CA
Rep Belarus 26u
COIN
PRJUSD
TG
PBF
PictetBiotech PUSD
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved