TANH - Tantech Holdings Ltd

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20191.54001.60001.50001.57001.5700530,400
Nov 15, 20191.52001.56001.48001.55001.5500488,600
Nov 14, 20191.50001.62001.43301.50001.5000334,900
Nov 13, 20191.48001.56001.47701.52001.5200312,400
Nov 12, 20191.48001.49001.47001.47001.470027,500
Nov 11, 20191.48001.50001.47001.47001.470052,900
Nov 08, 20191.49001.51001.46001.47001.470062,300
Nov 07, 20191.48001.50001.48001.49001.490053,000
Nov 06, 20191.49001.49001.47001.48001.480052,400
Nov 05, 20191.49001.51001.48001.48001.480089,600
Nov 04, 20191.47001.50001.45001.48001.4800133,700
Nov 01, 20191.48001.50001.47001.47001.4700106,600
Oct 31, 20191.50001.50001.47001.48001.480052,900
Oct 30, 20191.49001.53001.46001.50001.5000218,700
Oct 29, 20191.49001.49001.47001.48001.480017,100
Oct 28, 20191.52001.52001.48001.49001.490011,600
Oct 25, 20191.54001.54001.48001.48001.480014,100
Oct 24, 20191.53001.55001.53001.55001.55006,600
Oct 23, 20191.53001.55001.50001.55001.55006,000
Oct 22, 20191.54001.56001.52501.53001.530026,400
Oct 21, 20191.54001.56001.53001.53001.530050,600
Oct 18, 20191.54001.56001.52001.56001.560028,900
Oct 17, 20191.53001.55001.52701.54001.540037,900
Oct 16, 20191.52001.54001.52001.54001.540029,400
Oct 15, 20191.54001.55001.51501.53001.530033,500
Oct 14, 20191.53001.55001.51001.54001.540039,800
Oct 11, 20191.51001.55001.51001.54001.540036,800
Oct 10, 20191.49001.54001.48001.52001.520046,500
Oct 09, 20191.48001.52001.44001.49001.490052,100
Oct 08, 20191.50001.50001.42001.47001.470021,800
Oct 07, 20191.51001.52001.48001.48001.480013,900
Oct 04, 20191.50001.53001.49001.49001.490019,700
Oct 03, 20191.52001.53001.48001.48001.480024,100
Oct 02, 20191.51001.54001.49001.50001.500041,100
Oct 01, 20191.54001.55001.50001.51001.510072,600
Sep 30, 20191.52001.57001.49001.56001.5600143,200
Sep 27, 20191.50001.55001.50001.52001.520056,300
Sep 26, 20191.53001.57001.52001.52001.520076,200
Sep 25, 20191.54001.57001.53001.53001.5300101,000
Sep 24, 20191.52001.60001.52001.54001.5400168,600
Sep 23, 20191.55001.58001.52501.56001.5600173,900
Sep 20, 20191.55001.57001.53501.56001.560083,700
Sep 19, 20191.52001.57001.48001.54001.5400120,000
Sep 18, 20191.56001.60001.50001.50001.5000109,800
Sep 17, 20191.58001.62001.57001.58001.5800141,900
Sep 16, 20191.54001.59001.53001.57001.5700110,400
Sep 13, 20191.53001.58001.51001.55001.5500145,100
Sep 12, 20191.55001.57001.51501.54001.540080,400
Sep 11, 20191.55001.59001.52001.55001.5500220,100
Sep 10, 20191.54001.57001.50001.57001.5700153,600
Sep 09, 20191.49001.54001.48001.54001.5400206,700
Sep 06, 20191.46001.50001.46001.48001.4800157,100
Sep 05, 20191.48001.50001.47001.49001.4900131,700
Sep 04, 20191.50001.50001.46001.49001.4900177,600
Sep 03, 20191.49001.52001.46001.49001.4900216,400
Aug 30, 20191.47001.50001.45001.49001.4900196,500
Aug 29, 20191.52001.54001.46001.47001.4700144,400
Aug 28, 20191.54001.56001.50001.52001.5200162,700
Aug 27, 20191.56001.59001.53001.55001.5500249,400
Aug 26, 20191.57001.63001.54001.54001.5400230,100
Aug 23, 20191.57001.60001.56001.57001.5700248,500
Aug 22, 20191.51001.60001.51001.58001.5800214,400
Aug 21, 20191.48001.56001.48001.53001.5300225,200
Aug 20, 20191.48001.51001.46001.50001.5000195,400
Aug 19, 20191.48001.50001.46001.50001.5000258,300
Aug 16, 20191.47001.50001.46001.49001.4900242,900
Aug 15, 20191.46001.50001.45001.46001.4600226,300
Aug 14, 20191.47001.51001.46001.46001.4600268,400
Aug 13, 20191.48001.48001.44001.46001.4600191,800
Aug 12, 20191.46001.48001.44701.48001.4800169,600
Aug 09, 20191.46001.48001.45001.45001.4500181,500
Aug 08, 20191.41001.50001.41001.47001.4700400,600
Aug 07, 20191.40001.42001.40001.40001.400055,300
Aug 06, 20191.40001.41001.40001.40001.400011,400
Aug 05, 20191.40001.41001.40001.40001.400015,600
Aug 02, 20191.41001.42001.40001.40501.405014,700
Aug 01, 20191.41001.43001.40001.43001.430013,800
Jul 31, 20191.41701.42001.40001.40001.40008,900
Jul 30, 20191.44001.44001.40001.40001.400037,200
Jul 29, 20191.46701.47001.42001.42001.420042,500
Jul 26, 20191.46001.47001.44701.47001.470056,900
Jul 25, 20191.46001.47001.45001.46001.460016,800
Jul 24, 20191.47001.47001.46001.46001.460029,000
Jul 23, 20191.46001.46001.45001.46001.460010,300
Jul 22, 20191.46001.47001.44001.45001.450031,900
Jul 19, 20191.46001.48001.46001.47001.470013,000
Jul 18, 20191.45001.50001.45001.47001.470061,400
Jul 17, 20191.46001.47001.45001.45001.450044,000
Jul 16, 20191.46901.47001.46001.47001.470033,000
Jul 15, 20191.47001.47001.43001.46001.460050,000
Jul 12, 20191.47001.48001.46001.46001.46008,100
Jul 11, 20191.47001.47001.46001.46001.46004,200
Jul 10, 20191.47001.47001.46001.46501.465022,400
Jul 09, 20191.49001.49001.47001.47001.47005,500
Jul 08, 20191.49001.49001.47001.47001.470010,100
Jul 05, 20191.49001.51001.49001.49001.49003,300
Jul 03, 20191.48001.49001.48001.49001.49005,300
Jul 02, 20191.49001.49001.46501.47001.470013,200
Jul 01, 20191.48001.49001.46501.48001.480022,400
Jun 28, 20191.47001.49001.47001.48001.48008,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...