TANH - Tantech Holdings Ltd

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20201.52001.52001.45001.49001.490029,500
Jan 24, 20201.52001.55001.48001.54001.540061,200
Jan 23, 20201.50001.54001.47001.51001.510038,400
Jan 22, 20201.47001.55001.47001.50001.500045,600
Jan 21, 20201.57001.60801.47001.47001.470081,600
Jan 17, 20201.61001.64101.58001.60001.6000167,600
Jan 16, 20201.53001.65501.53001.64001.6400197,800
Jan 15, 20201.53001.55001.51001.51001.510085,800
Jan 14, 20201.52001.57001.52001.52001.520065,100
Jan 13, 20201.54001.57901.52001.53001.530046,000
Jan 10, 20201.57001.63001.53001.53001.5300180,000
Jan 09, 20201.50001.62001.43001.56001.5600258,000
Jan 08, 20201.52001.54001.50001.50001.500021,600
Jan 07, 20201.60001.62001.51001.51001.5100106,700
Jan 06, 20201.62001.66001.59001.60001.600044,000
Jan 03, 20201.67001.70001.61001.64001.640082,900
Jan 02, 20201.76001.83001.65001.65001.6500196,300
Dec 31, 20191.78001.85001.77001.81001.8100173,500
Dec 30, 20191.81001.90001.80001.80001.8000158,000
Dec 27, 20191.85001.93001.80001.80001.8000277,500
Dec 26, 20191.84001.90001.81501.87001.8700330,100
Dec 24, 20191.79001.91001.75001.84001.8400287,400
Dec 23, 20191.70001.85001.70001.81001.8100416,900
Dec 20, 20191.70001.85001.68001.78001.7800418,100
Dec 19, 20191.68001.83001.54101.72001.7200784,800
Dec 18, 20191.78001.82001.70001.70001.7000226,000
Dec 17, 20191.81001.86001.66001.81001.8100521,300
Dec 16, 20191.90001.92001.83001.83001.8300114,500
Dec 13, 20192.03002.08001.86001.86001.8600474,800
Dec 12, 20192.08002.12002.01002.01002.0100256,400
Dec 11, 20192.12002.15002.09002.09002.0900461,900
Dec 10, 20192.29002.32902.05002.14002.1400705,200
Dec 09, 20192.35002.55002.25002.30002.30001,142,700
Dec 06, 20192.04002.39002.04002.35002.35001,105,600
Dec 05, 20192.05002.12002.01002.03002.0300514,000
Dec 04, 20192.02002.11001.99002.05002.0500473,100
Dec 03, 20192.01002.05001.93002.02002.0200513,800
Dec 02, 20192.04002.08002.02002.04002.0400172,800
Nov 29, 20192.09002.13001.99002.05002.0500131,900
Nov 27, 20192.09002.16002.08002.09002.0900620,500
Nov 26, 20191.90002.08001.90002.08002.0800574,500
Nov 25, 20191.89001.97101.84001.91001.9100312,900
Nov 22, 20191.83001.90001.79001.90001.9000661,900
Nov 21, 20191.75001.88001.75001.84001.8400580,400
Nov 20, 20191.65001.76001.65001.74001.7400525,200
Nov 19, 20191.58001.67001.56001.67001.6700527,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...