TANH - Tantech Holdings Ltd

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 27, 20191.50001.51001.46001.46001.460098,700
Jun 26, 20191.48001.50001.45001.47001.4700122,100
Jun 25, 20191.50001.50001.46001.48001.480062,000
Jun 24, 20191.51001.52001.46001.48001.480079,700
Jun 21, 20191.52001.54001.45001.50001.5000191,800
Jun 20, 20191.53301.57001.50001.51001.5100223,300
Jun 19, 20191.52001.59001.51501.57001.5700197,500
Jun 18, 20191.50001.55001.49001.50001.5000176,000
Jun 17, 20191.50001.51001.47001.48001.480067,500
Jun 14, 20191.49001.52001.49001.49001.490029,800
Jun 13, 20191.50001.51001.48001.50001.500017,700
Jun 12, 20191.49001.50001.47001.49001.490027,300
Jun 11, 20191.48001.54001.48001.50001.500017,300
Jun 10, 20191.47001.49001.45001.45001.450058,700
Jun 07, 20191.48001.49001.46001.47001.470041,400
Jun 06, 20191.47001.49001.46001.46001.460025,800
Jun 05, 20191.46001.51001.46001.47001.470073,500
Jun 04, 20191.49001.51001.45001.46001.460054,700
Jun 03, 20191.51001.51001.48001.49001.490052,000
May 31, 20191.50001.52001.50001.50001.500056,300
May 30, 20191.50001.51001.50001.51001.510052,200
May 29, 20191.51001.52001.49001.49001.490086,100
May 28, 20191.52001.56001.49001.50001.500058,700
May 24, 20191.50001.51001.49001.50001.500050,200
May 23, 20191.49001.51001.48001.49501.495059,900
May 22, 20191.50001.52001.44001.51001.5100133,900
May 21, 20191.53001.53001.48001.48001.480020,900
May 20, 20191.51001.55001.48001.51001.5100199,900
May 17, 20191.50001.52001.48001.51001.5100171,000
May 16, 20191.52001.53001.50001.50001.5000128,400
May 15, 20191.51001.54001.50001.51001.5100131,500
May 14, 20191.53001.55001.47001.49001.4900157,600
May 13, 20191.50001.54001.50001.52001.5200163,500
May 10, 20191.51001.54001.50001.50001.5000181,400
May 09, 20191.50001.55001.50001.52001.5200152,800
May 08, 20191.53001.54001.50001.50001.5000123,800
May 07, 20191.52001.56001.51001.53001.530088,700
May 06, 20191.51001.55001.51001.53001.5300134,100
May 03, 20191.55001.57001.54001.54001.5400101,600
May 02, 20191.55001.55501.52001.55001.5500104,600
May 01, 20191.56001.58001.53501.54001.5400146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...