ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tantech Holdings (NQ: TANH )

0.1405 -0.0097 (-6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.2425 0.2550 0.2105 0.2180 884,422 -0.02(-8.40%)
Jul 31, 2024 0.2510 0.2660 0.2251 0.2380 923,204 -0.01(-3.33%)
Jul 30, 2024 0.2690 0.2800 0.2438 0.2462 767,194 -0.01(-5.31%)
Jul 29, 2024 0.2588 0.3197 0.2400 0.2600 2,155,737 +0.00(+0.58%)
Jul 26, 2024 0.2500 0.2840 0.2100 0.2585 6,754,369 -0.23(-47.23%)
Jul 25, 2024 0.4900 0.5010 0.4753 0.4899 185,039 +0.01(+3.14%)
Jul 24, 2024 0.5197 0.5391 0.4680 0.4750 219,042 -0.04(-8.60%)
Jul 23, 2024 0.5600 0.5700 0.5115 0.5197 231,532 -0.04(-7.79%)
Jul 22, 2024 0.5450 0.5699 0.5450 0.5636 48,699 -0.00(-0.09%)
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 161,695 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.