ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.96
0.34%
Bitcoin
94,921.98
-0.20%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Tantech Holdings Ltd (TANH)

  7. Tantech Holdings Ltd (TANH) Historical

TANH Tantech Holdings Ltd

0.1526
0.0027 (1.80%)
Dec 21 2024 - Closed
Delayed by 15 minutes

TANH Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.157 0.0071 4.74% 0.151 0.174 0.1453 14,353,996
Dec 19 2024 0.1499 0.0034 2.32% 0.1463 0.15 0.14105 2,411,003
Dec 18 2024 0.1465 -0.0074 -4.81% 0.152 0.1535 0.146 2,521,234
Dec 17 2024 0.1539 0.0021 1.38% 0.149 0.1581 0.1452 4,993,009
Dec 16 2024 0.1518 0.0023 1.54% 0.177 0.1799 0.149 57,246,714
Dec 13 2024 0.1495 -0.0037 -2.42% 0.1525 0.15285 0.1465 1,744,373
Dec 12 2024 0.1532 -0.0049 -3.10% 0.1545 0.159 0.1496 2,628,089
Dec 11 2024 0.1581 -0.0035 -2.17% 0.154 0.1599 0.1474 2,001,794
Dec 10 2024 0.1616 -0.0045 -2.71% 0.1531 0.167 0.1522 3,354,669
Dec 09 2024 0.1661 0.0191 12.99% 0.1535 0.17 0.1525 7,790,030
Dec 06 2024 0.147 -0.0055 -3.61% 0.151 0.1524 0.1449 3,121,889
Dec 05 2024 0.1525 0.0022 1.46% 0.1482 0.1552 0.1433 3,882,434
Dec 04 2024 0.1503 -0.0137 -8.35% 0.1768 0.18 0.1454 57,441,246
Dec 03 2024 0.164 0.0182 12.48% 0.1527 0.1735 0.148 14,894,479
Dec 02 2024 0.1458 -0.0032 -2.15% 0.15 0.1516 0.144 1,558,556
Nov 29 2024 0.149 0.0034 2.34% 0.1466 0.1595 0.1466 1,649,574
Nov 27 2024 0.1456 -0.0002 -0.14% 0.145 0.1588 0.1438 1,940,497
Nov 26 2024 0.1458 -0.003 -2.02% 0.15 0.154 0.145 829,529
Nov 25 2024 0.1488 -0.0017 -1.13% 0.149 0.16 0.147 906,047
Nov 22 2024 0.1505 0.0021 1.42% 0.1485 0.1576 0.145 1,657,503
Nov 21 2024 0.1484 -0.0092 -5.84% 0.1576 0.1647 0.1451 3,273,385
Nov 20 2024 0.1576 0.0018 1.16% 0.16 0.1623 0.1518 2,629,784
Nov 19 2024 0.1558 -0.0011 -0.70% 0.1569 0.166049 0.155 1,455,537
Nov 18 2024 0.1569 -0.001 -0.63% 0.1601 0.1638 0.152 1,296,469
Nov 15 2024 0.1579 -0.0011 -0.69% 0.1553 0.16 0.1478 2,192,204
Nov 14 2024 0.159 -0.0061 -3.69% 0.1755 0.179 0.15 6,671,805
Nov 13 2024 0.1651 0.0215 14.97% 0.1436 0.17 0.1436 11,769,245
Nov 12 2024 0.1436 -0.0036 -2.45% 0.1472 0.1584 0.1401 2,693,181
Nov 11 2024 0.1472 -0.0037 -2.45% 0.1523 0.1523 0.14 1,801,502
Nov 08 2024 0.1509 -0.0145 -8.77% 0.1595 0.16 0.147 3,212,115
Nov 07 2024 0.1654 0.0212 14.70% 0.1508 0.1719 0.1501 9,253,171
Nov 06 2024 0.1442 -0.0117 -7.50% 0.155 0.155 0.1425 1,545,461
Nov 05 2024 0.1559 -0.001 -0.64% 0.158 0.1666 0.15 2,107,325
Nov 04 2024 0.1569 0.0159 11.28% 0.145 0.1615 0.1369 3,028,316
Nov 01 2024 0.141 0.0028 2.03% 0.1382 0.145 0.1353 1,674,163
Oct 31 2024 0.1382 -0.0194 -12.31% 0.1576 0.1592 0.1368 4,118,257
Oct 30 2024 0.1576 -0.005 -3.08% 0.1626 0.1684 0.1556 2,596,310
Oct 29 2024 0.1626 -0.0058 -3.44% 0.1684 0.1704 0.1593 3,550,649
Oct 28 2024 0.1684 -0.0056 -3.22% 0.174 0.18 0.164 2,984,358
Oct 25 2024 0.174 -0.009 -4.92% 0.1761 0.1881 0.1735 3,716,562
Oct 24 2024 0.183 -0.0107 -5.52% 0.19 0.1969 0.1815 4,847,298
Oct 23 2024 0.1937 -0.03 -13.41% 0.235 0.2403 0.1887 10,378,002
Oct 22 2024 0.2237 0.0137 6.52% 0.2046 0.2356 0.1814 15,443,179
Oct 21 2024 0.21 0.026 14.13% 0.18 0.22 0.177 11,295,334
Oct 18 2024 0.184 0.0076 4.31% 0.1765 0.1865 0.1725 4,452,953
Oct 17 2024 0.1764 -0.0012 -0.68% 0.175 0.1798 0.1675 1,870,911
Oct 16 2024 0.1776 0.0124 7.51% 0.167 0.183 0.1648 3,448,440
Oct 15 2024 0.1652 -0.0106 -6.03% 0.1734 0.1755 0.164 2,410,490
Oct 14 2024 0.1758 -0.00332 -1.85% 0.1767 0.18 0.1733 1,077,169
Oct 11 2024 0.179119 0.00382 2.18% 0.1753 0.182 0.1713 2,379,607
Oct 10 2024 0.1753 0.0095 5.73% 0.1678 0.1881 0.1678 4,719,312
Oct 09 2024 0.1658 -0.0047 -2.76% 0.1705 0.178415 0.1628 3,012,974
Oct 08 2024 0.1705 -0.0101 -5.59% 0.172 0.181 0.165 3,620,636
Oct 07 2024 0.1806 -0.0104 -5.45% 0.192 0.1978 0.1763 5,454,882
Oct 04 2024 0.191 -0.023 -10.75% 0.2088 0.2175 0.1878 6,756,783
Oct 03 2024 0.214 -0.0188 -8.08% 0.2056 0.216 0.194 10,303,477
Oct 02 2024 0.2328 0.0289 14.17% 0.2087 0.2449 0.1988 22,337,368
Oct 01 2024 0.2039 0.018 9.68% 0.1827 0.2084 0.1771 6,169,448
Sep 30 2024 0.1859 0.0081 4.56% 0.22 0.233 0.17 42,965,840
Sep 27 2024 0.1778 0.0082 4.83% 0.1754 0.2122 0.1735 12,264,840
Sep 26 2024 0.1696 0.0069 4.24% 0.17 0.1938 0.1666 5,656,077
Sep 25 2024 0.1627 -0.0125 -7.13% 0.1748 0.1784 0.1606 2,476,941
Sep 24 2024 0.1752 0.0262 17.58% 0.1573 0.185 0.1573 13,236,328

Your Recent History

NASDAQ
TANH
Tantech
ASX
ERG
Eneco Refresh
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads