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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantech Holdings (NQ: TANH )

0.1998 -0.0239 (-10.68%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 22, 2024 0.2046 0.2356 0.1814 0.2237 15,578,254 +0.01(+6.52%)
Oct 21, 2024 0.1800 0.2200 0.1770 0.2100 11,299,065 +0.03(+14.13%)
Oct 18, 2024 0.1765 0.1865 0.1725 0.1840 4,493,599 +0.01(+4.31%)
Oct 17, 2024 0.1750 0.1798 0.1675 0.1764 1,886,182 -0.00(-0.68%)
Oct 16, 2024 0.1670 0.1830 0.1648 0.1776 3,448,541 +0.01(+7.51%)
Oct 15, 2024 0.1734 0.1755 0.1640 0.1652 2,424,722 -0.01(-6.03%)
Oct 14, 2024 0.1800 0.1800 0.1733 0.1758 1,077,169 -0.00(-1.84%)
Oct 11, 2024 0.1753 0.1820 0.1713 0.1791 2,386,609 +0.00(+2.17%)
Oct 10, 2024 0.1700 0.1881 0.1678 0.1753 4,726,496 +0.01(+5.73%)
Oct 09, 2024 0.1705 0.1784 0.1628 0.1658 3,030,924 -0.00(-2.76%)
Oct 08, 2024 0.1720 0.1810 0.1650 0.1705 3,625,243 -0.01(-5.59%)
Oct 07, 2024 0.1920 0.1978 0.1763 0.1806 5,504,832 -0.01(-5.45%)
Oct 04, 2024 0.2088 0.2175 0.1878 0.1910 6,893,849 -0.02(-10.75%)
Oct 03, 2024 0.2056 0.2160 0.1940 0.2140 10,343,712 -0.02(-8.08%)
Oct 02, 2024 0.2087 0.2449 0.1988 0.2328 22,612,828 +0.03(+14.17%)
Oct 01, 2024 0.1827 0.2084 0.1771 0.2039 6,178,570 +0.02(+9.68%)
Sep 30, 2024 0.2200 0.2330 0.1700 0.1859 43,084,988 +0.01(+4.56%)
Sep 27, 2024 0.1800 0.2122 0.1735 0.1778 12,361,729 +0.01(+4.83%)
Sep 26, 2024 0.1700 0.1938 0.1666 0.1696 5,656,179 +0.01(+4.24%)
Sep 25, 2024 0.1748 0.1784 0.1606 0.1627 2,483,554 -0.01(-7.13%)
Sep 24, 2024 0.1573 0.1850 0.1573 0.1752 13,251,919 +0.03(+17.58%)
Sep 23, 2024 0.1600 0.1632 0.1476 0.1490 1,878,247 -0.01(-6.88%)
Sep 20, 2024 0.1600 0.1670 0.1570 0.1600 1,696,872 -0.00(-1.66%)
Sep 19, 2024 0.1664 0.1750 0.1606 0.1627 2,705,793 -0.00(-1.39%)
Sep 18, 2024 0.1630 0.1727 0.1630 0.1650 2,889,751 +0.00(+0.55%)
Sep 17, 2024 0.1608 0.1695 0.1600 0.1641 2,144,906 +0.00(+1.42%)
Sep 16, 2024 0.1800 0.1779 0.1500 0.1618 2,625,287 -0.00(-1.10%)
Sep 13, 2024 0.1545 0.1895 0.1525 0.1636 9,894,484 -0.00(-1.03%)
Sep 12, 2024 0.1543 0.1730 0.1515 0.1653 11,394,507 -0.01(-8.17%)
Sep 11, 2024 0.2090 0.2550 0.1650 0.1800 217,281,968 +0.04(+30.06%)
Sep 10, 2024 0.1438 0.1494 0.1363 0.1384 4,848,878 -0.01(-4.55%)
Sep 09, 2024 0.1424 0.1530 0.1424 0.1450 1,611,710 -0.00(-0.34%)
Sep 06, 2024 0.1466 0.1582 0.1425 0.1455 2,485,519 -0.01(-4.65%)
Sep 05, 2024 0.1560 0.1630 0.1410 0.1526 5,688,721 -0.03(-18.40%)
Sep 04, 2024 0.1452 0.1977 0.1400 0.1870 41,095,916 +0.05(+34.53%)
Sep 03, 2024 0.1366 0.1469 0.1302 0.1390 4,943,069 +0.00(+1.76%)
Aug 30, 2024 0.1370 0.1403 0.1300 0.1366 3,181,164 -0.00(-2.78%)
Aug 29, 2024 0.1500 0.1500 0.1400 0.1405 3,381,467 -0.01(-6.46%)
Aug 28, 2024 0.1600 0.1735 0.1500 0.1502 10,727,996 -0.04(-19.20%)
Aug 27, 2024 0.2200 0.2585 0.1738 0.1859 143,709,504 +0.03(+20.40%)
Aug 26, 2024 0.1383 0.1561 0.1383 0.1544 9,776,707 +0.02(+11.08%)
Aug 23, 2024 0.1315 0.1432 0.1315 0.1390 1,517,181 +0.00(+0.00%)
Aug 22, 2024 0.1460 0.1460 0.1310 0.1390 2,423,123 -0.01(-5.25%)
Aug 21, 2024 0.1329 0.1500 0.1240 0.1467 3,669,056 +0.01(+10.30%)
Aug 20, 2024 0.1600 0.1600 0.1313 0.1330 40,477,816 +0.01(+5.56%)
Aug 19, 2024 0.1280 0.1310 0.1233 0.1260 2,396,719 +0.00(+2.19%)
Aug 16, 2024 0.1295 0.1299 0.1211 0.1233 1,935,670 -0.01(-5.01%)
Aug 15, 2024 0.1300 0.1350 0.1253 0.1298 1,872,232 -0.00(-2.63%)
Aug 14, 2024 0.1401 0.1428 0.1253 0.1333 2,039,532 -0.01(-4.85%)
Aug 13, 2024 0.1440 0.1456 0.1356 0.1401 1,355,837 -0.00(-2.71%)
Aug 12, 2024 0.1532 0.1550 0.1378 0.1440 1,917,433 -0.01(-4.00%)
Aug 09, 2024 0.1640 0.1640 0.1491 0.1500 1,049,416 -0.01(-7.46%)
Aug 08, 2024 0.1700 0.1676 0.1526 0.1621 982,318 +0.00(+0.56%)
Aug 07, 2024 0.1810 0.1859 0.1612 0.1612 633,913 -0.01(-7.41%)
Aug 06, 2024 0.1831 0.1948 0.1741 0.1741 889,826 -0.00(-1.14%)
Aug 05, 2024 0.1568 0.2000 0.1568 0.1761 1,039,236 -0.03(-16.14%)
Aug 02, 2024 0.2190 0.2320 0.2000 0.2100 736,330 -0.01(-3.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.