Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tantech Holdings (NQ: TANH )

0.5641 -0.0159 (-2.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.5700 0.5800 0.5488 0.5641 109,761 -0.02(-2.74%)
Jul 18, 2024 0.5800 0.5969 0.5385 0.5800 236,659 +0.03(+5.07%)
Jul 17, 2024 0.5684 0.5970 0.5430 0.5520 511,728 -0.05(-7.85%)
Jul 16, 2024 0.5590 0.5998 0.5500 0.5990 1,971,338 -0.01(-1.98%)
Jul 15, 2024 0.7300 0.7250 0.5954 0.6111 617,122 -0.14(-18.25%)
Jul 12, 2024 0.7301 0.7584 0.7200 0.7475 558,889 +0.01(+1.59%)
Jul 11, 2024 0.7350 0.7750 0.7350 0.7358 125,703 -0.01(-1.89%)
Jul 10, 2024 0.7500 0.7502 0.7220 0.7500 290,667 +0.01(+2.01%)
Jul 09, 2024 0.7400 0.7689 0.7200 0.7352 278,362 +0.01(+0.71%)
Jul 08, 2024 0.7500 0.7549 0.7220 0.7300 137,718 +0.01(+0.75%)
Jul 05, 2024 0.7400 0.7697 0.7220 0.7246 136,348 -0.03(-3.39%)
Jul 03, 2024 0.7600 0.7900 0.7500 0.7500 230,450 -0.03(-3.72%)
Jul 02, 2024 0.7900 0.8199 0.7516 0.7790 320,272 -0.02(-2.63%)
Jul 01, 2024 0.8000 0.8700 0.7801 0.8000 261,614 -0.01(-1.71%)
Jun 28, 2024 0.8600 0.9599 0.7674 0.8139 1,225,950 +0.01(+1.11%)
Jun 27, 2024 0.8200 0.8500 0.7715 0.8050 1,024,145 -0.05(-6.07%)
Jun 26, 2024 0.7500 0.9299 0.7450 0.8570 2,320,337 +0.08(+9.87%)
Jun 25, 2024 0.7400 0.9500 0.7112 0.7800 3,666,076 +0.02(+2.63%)
Jun 24, 2024 0.7400 0.7699 0.7128 0.7600 63,982 -0.01(-1.30%)
Jun 21, 2024 0.7005 0.7718 0.7000 0.7700 88,522 +0.05(+7.42%)
Jun 20, 2024 0.7100 0.7280 0.7030 0.7168 73,096 -0.01(-1.43%)
Jun 18, 2024 0.7352 0.7729 0.7000 0.7272 244,590 -0.00(-0.11%)
Jun 17, 2024 0.7900 0.7900 0.6900 0.7280 604,025 -0.03(-3.89%)
Jun 14, 2024 0.7800 0.7990 0.7201 0.7575 187,388 -0.03(-3.99%)
Jun 13, 2024 0.7510 0.8150 0.7510 0.7890 140,139 +0.03(+3.82%)
Jun 12, 2024 0.7950 0.8275 0.7450 0.7600 253,419 -0.03(-3.86%)
Jun 11, 2024 0.8000 0.8390 0.7900 0.7905 161,745 -0.03(-3.36%)
Jun 10, 2024 0.7857 0.8650 0.7857 0.8180 108,456 +0.01(+0.99%)
Jun 07, 2024 0.8700 0.9600 0.8100 0.8100 491,955 -0.10(-11.48%)
Jun 06, 2024 0.7900 0.9470 0.7700 0.9150 571,043 +0.10(+12.68%)
Jun 05, 2024 0.7750 0.8600 0.7326 0.8120 351,175 +0.01(+1.63%)
Jun 04, 2024 0.7350 0.8300 0.7300 0.7990 516,508 +0.07(+9.45%)
Jun 03, 2024 0.7710 0.8000 0.7270 0.7300 457,311 -0.06(-7.59%)
May 31, 2024 0.7389 0.8600 0.7279 0.7900 822,083 +0.01(+1.69%)
May 30, 2024 0.7333 0.8100 0.7051 0.7769 1,332,945 -0.03(-4.09%)
May 29, 2024 0.7035 1.100 0.7035 0.8100 16,230,512 +0.16(+24.04%)
May 28, 2024 0.6200 0.7178 0.6200 0.6530 509,393 +0.01(+2.05%)
May 24, 2024 0.6400 0.7000 0.6212 0.6399 253,135 -0.01(-1.54%)
May 23, 2024 0.7101 0.7700 0.6042 0.6499 608,660 -0.15(-18.75%)
May 22, 2024 0.6638 0.7999 0.6620 0.7999 1,637,651 -0.04(-4.86%)
May 21, 2024 0.9021 0.9700 0.7600 0.8408 3,279,852 -0.13(-13.32%)
May 20, 2024 0.9500 1.590 0.8695 0.9700 64,087,612 +0.31(+47.64%)
May 17, 2024 0.6500 0.7800 0.5816 0.6570 4,095,357 +0.08(+14.24%)
May 16, 2024 0.5315 0.6400 0.5315 0.5751 578,630 +0.03(+5.87%)
May 15, 2024 0.5681 0.5700 0.5400 0.5432 75,474 -0.01(-2.14%)
May 14, 2024 0.5400 0.5781 0.5300 0.5551 114,750 +0.00(+0.47%)
May 13, 2024 0.5500 0.5613 0.5300 0.5525 94,559 -0.01(-1.20%)
May 10, 2024 0.5610 0.5749 0.5350 0.5592 86,120 -0.02(-2.83%)
May 09, 2024 0.5799 0.5857 0.5600 0.5755 37,102 +0.02(+2.77%)
May 08, 2024 0.5302 0.5650 0.5253 0.5600 134,139 +0.02(+4.28%)
May 07, 2024 0.5290 0.5660 0.5212 0.5370 47,800 -0.00(-0.56%)
May 06, 2024 0.5579 0.5600 0.5292 0.5400 43,084 +0.00(+0.00%)
May 03, 2024 0.5400 0.5500 0.5280 0.5400 120,544 +0.00(+0.20%)
May 02, 2024 0.5500 0.5522 0.5200 0.5389 101,631 -0.01(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.