TANH - Tantech Holdings Ltd

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20181.581.641.531.591.59408,813
Dec 10, 20181.661.671.531.581.58809,600
Dec 07, 20181.761.761.651.661.66271,200
Dec 06, 20181.741.801.711.771.77279,400
Dec 04, 20181.771.831.731.761.76275,900
Dec 03, 20181.721.781.691.781.78295,700
Nov 30, 20181.751.781.671.701.70393,400
Nov 29, 20181.781.801.731.771.77318,900
Nov 28, 20181.741.831.721.801.80344,500
Nov 27, 20181.741.791.681.781.78305,000
Nov 26, 20181.781.831.731.751.75265,100
Nov 23, 20181.701.821.671.801.80324,100
Nov 21, 20181.681.721.561.701.70414,400
Nov 20, 20181.641.741.641.681.68297,200
Nov 19, 20181.651.741.611.681.68223,800
Nov 16, 20181.641.711.541.641.64283,700
Nov 15, 20181.691.731.611.641.64270,700
Nov 14, 20181.681.771.651.661.66265,200
Nov 13, 20181.741.821.641.651.65266,200
Nov 12, 20181.781.861.681.711.71277,700
Nov 09, 20181.811.891.751.791.79268,900
Nov 08, 20181.771.891.761.821.82229,800
Nov 07, 20181.761.851.721.761.76232,100
Nov 06, 20181.721.801.681.791.79269,600
Nov 05, 20181.741.751.661.691.69233,500
Nov 02, 20181.801.831.671.721.72276,000
Nov 01, 20181.611.881.611.781.78469,900
Oct 31, 20181.601.661.601.641.64193,400
Oct 30, 20181.591.651.591.641.64154,500
Oct 29, 20181.621.681.581.581.58199,600
Oct 26, 20181.611.651.561.631.63174,600
Oct 25, 20181.601.641.561.641.64199,600
Oct 24, 20181.601.641.561.601.60229,800
Oct 23, 20181.541.631.521.601.60238,900
Oct 22, 20181.561.601.531.551.55215,700
Oct 19, 20181.571.571.531.561.56175,100
Oct 18, 20181.591.611.461.581.58362,800
Oct 17, 20181.591.681.531.591.59292,100
Oct 16, 20181.591.611.501.611.61347,900
Oct 15, 20181.601.651.581.581.58202,800
Oct 12, 20181.581.651.561.601.60183,500
Oct 11, 20181.611.641.551.561.56173,500
Oct 10, 20181.761.921.611.621.62591,100
Oct 09, 20181.661.781.641.751.75266,600
Oct 08, 20181.641.671.641.661.66343,900
Oct 05, 20181.621.661.611.631.63224,900
Oct 04, 20181.621.651.621.621.62172,300
Oct 03, 20181.631.651.601.611.61207,400
Oct 02, 20181.631.661.611.631.63181,500
Oct 01, 20181.631.671.621.641.64205,700
Sep 28, 20181.611.671.601.641.64247,400
Sep 27, 20181.591.651.591.631.63211,200
Sep 26, 20181.591.611.571.591.59204,200
Sep 25, 20181.631.631.581.581.58306,600
Sep 24, 20181.601.671.601.621.62294,500
Sep 21, 20181.621.681.601.631.63298,500
Sep 20, 20181.611.641.581.631.63369,600
Sep 19, 20181.611.631.581.621.62335,700
Sep 18, 20181.571.621.561.611.61568,800
Sep 17, 20181.601.651.561.581.58620,700
Sep 14, 20181.591.641.571.591.59616,500
Sep 13, 20181.601.641.561.611.61512,900
Sep 12, 20181.571.621.571.601.60576,300
Sep 11, 20181.581.651.561.561.56547,600
Sep 10, 20181.621.671.581.591.59547,700
Sep 07, 20181.551.641.531.621.62534,700
Sep 06, 20181.571.631.551.571.57624,800
Sep 05, 20181.591.601.531.591.59568,500
Sep 04, 20181.541.651.511.601.60636,000
Aug 31, 20181.601.651.551.551.55645,300
Aug 30, 20181.591.681.591.611.61504,100
Aug 29, 20181.671.671.531.641.64725,300
Aug 28, 20181.601.661.601.631.63543,200
Aug 27, 20181.681.681.581.591.59538,000
Aug 24, 20181.651.691.621.631.63526,300
Aug 23, 20181.641.681.631.631.63537,300
Aug 22, 20181.611.681.601.641.64575,700
Aug 21, 20181.561.661.551.621.62556,600
Aug 20, 20181.581.611.581.591.59696,600
Aug 17, 20181.551.601.531.581.58630,200
Aug 16, 20181.581.621.561.571.57577,600
Aug 15, 20181.611.611.541.571.57508,100
Aug 14, 20181.621.631.571.571.57156,300
Aug 13, 20181.541.621.531.571.57536,900
Aug 10, 20181.571.601.531.541.54519,000
Aug 09, 20181.561.651.551.571.57688,500
Aug 08, 20181.541.601.531.561.56517,300
Aug 07, 20181.521.551.511.531.53619,400
Aug 06, 20181.501.531.421.531.53512,600
Aug 03, 20181.571.571.481.491.49317,400
Aug 02, 20181.551.561.501.511.51374,600
Aug 01, 20181.531.601.511.541.54309,800
Jul 31, 20181.501.561.471.531.53385,200
Jul 30, 20181.501.551.461.481.48448,300
Jul 27, 20181.541.541.481.511.51373,000
Jul 26, 20181.491.571.441.511.51564,900
Jul 25, 20181.431.521.411.431.431,038,800
Jul 24, 20181.471.471.401.451.45463,600
Jul 23, 20181.431.501.361.431.43759,700
Jul 20, 20181.531.551.371.431.43709,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...