TANH - Tantech Holdings Ltd

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20182.702.732.642.642.64662,100
Jan 12, 20182.672.742.652.692.69407,100
Jan 11, 20182.642.732.642.682.68327,400
Jan 10, 20182.652.702.632.672.67317,300
Jan 09, 20182.682.742.642.662.66467,900
Jan 08, 20182.602.742.552.662.66877,600
Jan 05, 20182.622.622.542.602.60480,900
Jan 04, 20182.602.702.602.602.60770,700
Jan 03, 20182.712.712.592.622.62667,200
Jan 02, 20182.602.722.532.692.69569,500
Dec 29, 20172.602.672.582.582.58208,200
Dec 28, 20172.712.732.622.622.62165,400
Dec 27, 20172.702.802.672.732.73490,500
Dec 26, 20172.672.782.642.692.69629,900
Dec 22, 20172.732.762.672.682.68937,100
Dec 21, 20172.702.772.702.712.71492,800
Dec 20, 20172.702.782.672.692.691,061,700
Dec 19, 20172.742.802.702.712.71779,600
Dec 18, 20172.722.822.722.742.74361,100
Dec 15, 20172.672.772.662.722.72370,800
Dec 14, 20172.692.732.642.652.651,445,500
Dec 13, 20172.752.762.692.702.70872,800
Dec 12, 20172.772.782.722.732.73662,300
Dec 11, 20172.742.802.722.772.77430,400
Dec 08, 20172.732.812.722.752.75444,300
Dec 07, 20172.802.872.712.742.74390,400
Dec 06, 20172.732.882.722.812.81660,200
Dec 05, 20172.792.802.682.762.76455,800
Dec 04, 20172.882.882.652.692.691,048,600
Dec 01, 20172.912.962.872.922.92252,500
Nov 30, 20172.903.032.802.882.881,197,100
Nov 29, 20172.882.972.822.852.85693,600
Nov 28, 20173.093.092.842.872.871,957,800
Nov 27, 20173.003.142.963.083.08839,800
Nov 24, 20173.063.152.893.053.051,520,900
Nov 22, 20173.023.152.883.113.111,639,900
Nov 21, 20173.113.142.903.043.041,146,800
Nov 20, 20172.823.152.783.093.093,257,800
Nov 17, 20172.973.022.762.812.81896,100
Nov 16, 20173.023.042.843.003.00668,500
Nov 15, 20173.163.212.903.043.04838,400
Nov 14, 20173.133.183.053.163.16477,600
Nov 13, 20172.963.102.963.093.09348,400
Nov 10, 20172.823.082.733.003.002,379,700
Nov 09, 20172.752.942.672.792.791,833,300
Nov 08, 20172.913.022.672.732.731,575,600
Nov 07, 20172.902.972.852.952.95642,700
Nov 06, 20172.842.922.822.862.86305,400
Nov 03, 20172.872.952.832.872.87299,800
Nov 02, 20172.832.882.782.852.85347,600
Nov 01, 20172.802.882.802.812.81109,700
Oct 31, 20172.732.852.732.802.80115,800
Oct 30, 20172.722.802.602.772.77128,800
Oct 27, 20172.762.812.632.682.68251,600
Oct 26, 20172.752.772.712.742.74151,800
Oct 25, 20172.702.762.702.722.72184,700
Oct 24, 20172.712.762.652.702.70193,200
Oct 23, 20172.953.002.672.732.731,120,900
Oct 20, 20172.873.042.862.952.95535,800
Oct 19, 20172.882.932.842.872.87131,400
Oct 18, 20172.882.902.832.862.86427,500
Oct 17, 20172.792.862.752.842.84502,500
Oct 16, 20172.732.842.672.772.77335,300
Oct 13, 20172.782.832.562.722.72403,900
Oct 12, 20172.832.902.752.772.77339,900
Oct 11, 20172.782.892.712.842.84502,400
Oct 10, 20172.742.832.702.802.80233,600
Oct 09, 20172.883.002.712.752.75983,300
Oct 06, 20172.802.962.782.862.86537,100
Oct 05, 20172.702.862.702.792.79207,700
Oct 04, 20172.802.822.692.712.71166,200
Oct 03, 20172.682.952.682.772.77781,200
Oct 02, 20172.652.722.572.682.68183,200
Sep 29, 20172.662.782.572.662.66393,400
Sep 28, 20172.842.942.622.682.68847,100
Sep 27, 20173.213.222.572.832.832,898,600
Sep 26, 20174.324.364.054.224.22750,200
Sep 25, 20174.344.464.164.354.351,286,000
Sep 22, 20174.384.454.204.314.311,160,900
Sep 21, 20174.114.384.044.354.351,293,500
Sep 20, 20174.024.213.984.074.07630,800
Sep 19, 20174.084.113.803.993.99559,200
Sep 18, 20174.094.263.994.114.11450,600
Sep 15, 20174.344.543.874.074.072,466,900
Sep 14, 20174.004.393.914.374.371,567,300
Sep 13, 20173.714.003.713.993.991,651,100
Sep 12, 20173.643.803.573.753.752,008,700
Sep 11, 20173.393.733.343.673.672,316,500
Sep 08, 20173.303.423.273.363.36652,400
Sep 07, 20173.383.383.263.303.30684,500
Sep 06, 20173.363.513.233.433.43945,300
Sep 05, 20173.273.433.183.343.34914,700
Sep 01, 20173.263.353.173.263.26480,100
Aug 31, 20173.143.323.123.233.23605,500
Aug 30, 20173.113.253.043.123.12494,300
Aug 29, 20173.203.303.083.133.13318,300
Aug 28, 20173.163.293.093.203.20282,400
Aug 25, 20173.133.323.103.163.16281,800
Aug 24, 20173.133.153.033.153.1595,900
Aug 23, 20172.973.142.973.133.13107,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...