TANH - Tantech Holdings Ltd

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20181.3901.4991.3401.4841.484518,232
Jul 18, 20181.3401.3901.2601.3901.390213,400
Jul 17, 20181.3401.3701.3301.3301.330253,700
Jul 16, 20181.4001.4001.2701.3501.350251,200
Jul 13, 20181.3301.4501.2801.3901.390545,200
Jul 12, 20181.3101.4401.2601.3301.330836,800
Jul 11, 20181.6601.8151.1001.2501.2502,528,200
Jul 10, 20182.6202.7101.3101.4901.4902,462,100
Jul 09, 20182.8302.8802.5652.6452.645242,200
Jul 06, 20182.8402.8702.7902.8302.830125,800
Jul 05, 20182.8502.9002.8502.8602.86067,200
Jul 03, 20182.8502.8902.8202.8702.87051,800
Jul 02, 20182.7902.8702.7702.8602.86048,500
Jun 29, 20182.7802.8402.7302.8002.800215,300
Jun 28, 20182.7202.8102.7202.7702.770110,700
Jun 27, 20182.7902.7902.7102.7202.720197,300
Jun 26, 20182.7702.8502.7602.7802.780285,000
Jun 25, 20182.7802.9102.7802.8102.81088,900
Jun 22, 20182.7802.9102.7802.8102.81084,000
Jun 21, 20182.8702.8702.8032.8202.820129,200
Jun 20, 20183.2303.2502.6102.8902.8901,419,700
Jun 19, 20183.3103.3703.2303.2603.260367,500
Jun 18, 20183.2703.3603.2453.3203.3201,062,700
Jun 15, 20183.2403.3503.2403.3003.300875,100
Jun 14, 20183.3103.3603.2703.3003.300470,900
Jun 13, 20183.3603.3883.3003.3303.330364,900
Jun 12, 20183.3503.4303.3503.3503.350292,300
Jun 11, 20183.3003.3903.2903.3703.370942,500
Jun 08, 20183.2703.3703.2703.3003.300827,300
Jun 07, 20183.3203.3503.2853.3003.300720,000
Jun 06, 20183.2503.3803.2403.3203.320488,200
Jun 05, 20183.4603.5503.2503.2903.2901,351,300
Jun 04, 20183.6003.6303.4303.4753.4751,579,100
Jun 01, 20183.5603.6703.5603.5803.580646,200
May 31, 20183.6403.7003.5503.5503.550577,500
May 30, 20183.7703.7803.5953.6103.6101,442,700
May 29, 20183.6103.7503.5503.7203.7201,850,500
May 25, 20183.5803.6803.5803.6303.6301,199,000
May 24, 20183.5303.7003.5303.6053.6051,900,800
May 23, 20183.5503.6303.5303.5453.545929,900
May 22, 20183.6203.7203.5603.5703.570894,200
May 21, 20183.5403.6603.4503.6003.6001,215,800
May 18, 20183.3703.5903.3203.5253.5251,177,900
May 17, 20183.2503.4203.2303.3753.375973,800
May 16, 20183.2803.3103.2003.2403.240719,800
May 15, 20183.1803.3053.1703.2903.290674,600
May 14, 20183.1503.2803.1203.2303.230648,900
May 11, 20183.1103.2503.1003.1803.180623,100
May 10, 20183.0703.1903.0403.1203.120894,100
May 09, 20183.1603.1803.0203.0703.070880,300
May 08, 20183.1903.2103.1003.1403.140613,100
May 07, 20183.1003.2503.0703.1603.160725,700
May 04, 20183.0003.1903.0003.1103.110915,300
May 03, 20183.0403.0902.9503.0503.050783,000
May 02, 20182.9903.1302.9703.0603.060716,200
May 01, 20182.9603.1002.9353.0103.010851,500
Apr 30, 20183.0103.0702.9202.9502.950751,200
Apr 27, 20182.9903.0702.8703.0203.020786,300
Apr 26, 20183.0503.1102.9902.9902.990690,000
Apr 25, 20183.0903.0902.9703.0403.040660,500
Apr 24, 20183.0203.0902.9693.0703.0701,942,800
Apr 23, 20183.0603.1002.9653.0503.0501,113,700
Apr 20, 20183.0103.0902.9703.0503.050789,400
Apr 19, 20182.9703.0802.9303.0303.030711,100
Apr 18, 20182.9703.0502.9302.9802.980669,000
Apr 17, 20182.9803.0402.9402.9702.970755,300
Apr 16, 20182.9603.0502.9202.9902.990861,100
Apr 13, 20183.0503.0602.8992.9602.960731,600
Apr 12, 20183.0803.1603.0003.0503.050794,400
Apr 11, 20183.0703.1502.9853.1003.100695,000
Apr 10, 20183.0003.1802.9503.1203.120791,300
Apr 09, 20182.9903.0502.9202.9802.980719,700
Apr 06, 20182.8702.9702.8702.9302.930721,900
Apr 05, 20182.8802.9702.8602.8902.890860,500
Apr 04, 20182.8002.8802.8002.8702.8701,019,300
Apr 03, 20182.7902.8502.7802.7902.790732,100
Apr 02, 20182.7502.8502.7002.7902.790860,000
Mar 29, 20182.7302.8502.7302.7952.795981,800
Mar 28, 20182.6602.7802.6602.7502.7501,155,000
Mar 27, 20182.6202.7502.6002.6902.6901,260,400
Mar 26, 20182.6702.6802.6102.6402.6401,039,500
Mar 23, 20182.6002.6802.5802.6502.6501,079,700
Mar 22, 20182.5502.6502.5502.6002.6001,099,900
Mar 21, 20182.5902.6502.5602.5702.5701,105,800
Mar 20, 20182.5802.6202.5702.5802.580290,500
Mar 19, 20182.5702.5902.5602.5802.580564,500
Mar 16, 20182.6002.6002.5602.5702.570305,700
Mar 15, 20182.5902.6002.5602.5802.580313,500
Mar 14, 20182.6102.6402.5702.5902.590323,500
Mar 13, 20182.6902.6902.5802.5802.580519,700
Mar 12, 20182.6902.6902.6202.6402.640470,800
Mar 09, 20182.6702.7102.6502.6602.660406,700
Mar 08, 20182.6902.7302.6702.6802.680427,300
Mar 07, 20182.6202.7002.6102.6802.680317,400
Mar 06, 20182.7002.7602.6602.6602.660774,100
Mar 05, 20182.6202.7502.6002.6902.6901,302,100
Mar 02, 20182.6302.7002.6102.6802.6801,138,800
Mar 01, 20182.5902.7102.5802.6402.640938,300
Feb 28, 20182.5402.6402.4902.6202.620643,800
Feb 27, 20182.7502.7802.5302.5402.540427,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...