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 Ltd. - Class A Common Shares (NQ:TANH)

0.3149 -0.0549 (-14.85%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.3700 0.4194 0.3531 0.3698 1,105,504 +0.01(+1.37%)
Apr 09, 2026 0.3692 0.3692 0.3374 0.3648 50,384 -0.01(-3.24%)
Apr 08, 2026 0.3749 0.3800 0.3503 0.3770 145,084 +0.02(+4.37%)
Apr 07, 2026 0.3695 0.3789 0.3196 0.3612 405,913 -0.02(-4.70%)
Apr 06, 2026 0.3762 0.3821 0.3610 0.3790 321,677 -0.03(-7.45%)
Apr 02, 2026 0.3602 0.5532 0.3602 0.4095 2,194,714 +0.02(+4.54%)
Apr 01, 2026 0.4400 0.4716 0.3341 0.3917 1,068,797 -0.20(-33.50%)
Mar 31, 2026 0.7400 0.7400 0.3700 0.5890 897,027 -0.12(-16.56%)
Mar 30, 2026 0.6900 0.7059 0.6557 0.7059 11,435 -0.01(-2.00%)
Mar 27, 2026 0.7001 0.7288 0.6533 0.7203 23,879 -0.03(-4.52%)
Mar 26, 2026 0.7373 0.7957 0.7034 0.7544 24,511 +0.00(+0.28%)
Mar 25, 2026 0.6227 0.7879 0.5702 0.7523 243,140 +0.07(+10.81%)
Mar 24, 2026 0.7700 0.7700 0.4300 0.6789 1,100,422 -0.08(-10.10%)
Mar 23, 2026 0.8410 0.8800 0.7260 0.7552 304,296 -0.08(-9.58%)
Mar 20, 2026 0.8751 0.8810 0.8011 0.8352 24,384 -0.06(-6.88%)
Mar 19, 2026 0.8900 0.8969 0.8588 0.8969 23,107 +0.02(+1.91%)
Mar 18, 2026 0.8900 0.9001 0.8135 0.8801 55,246 -0.03(-3.53%)
Mar 17, 2026 0.8720 1.000 0.8110 0.9123 360,696 +0.06(+7.32%)
Mar 16, 2026 0.8110 0.9068 0.8110 0.8501 12,587 +0.04(+4.81%)
Mar 13, 2026 0.8578 0.8578 0.8100 0.8111 10,540 -0.05(-6.23%)
Mar 12, 2026 0.9079 0.9079 0.8260 0.8650 42,713 -0.17(-16.02%)
Mar 11, 2026 0.7700 1.030 0.7355 1.030 265,478 +0.27(+35.35%)
Mar 10, 2026 0.7777 0.7777 0.7340 0.7610 7,939 +0.00(+0.52%)
Mar 09, 2026 0.7990 0.8372 0.7343 0.7571 23,391 -0.03(-3.90%)
Mar 06, 2026 0.8000 0.8000 0.7554 0.7878 7,451 -0.01(-1.22%)
Mar 05, 2026 0.8300 0.8350 0.7500 0.7975 9,341 -0.03(-3.92%)
Mar 04, 2026 0.8000 0.8350 0.7956 0.8300 13,515 +0.03(+3.49%)
Mar 03, 2026 0.8100 0.8100 0.7340 0.8020 14,310 -0.00(-0.21%)
Mar 02, 2026 0.8100 0.8399 0.7500 0.8037 36,830 -0.02(-2.35%)
Feb 27, 2026 0.8300 0.8562 0.7891 0.8230 38,737 -0.02(-2.60%)
Feb 26, 2026 0.8491 0.8960 0.8204 0.8450 12,404 -0.01(-1.17%)
Feb 25, 2026 0.8800 0.8950 0.8300 0.8550 21,372 -0.02(-2.73%)
Feb 24, 2026 0.9200 0.9599 0.8550 0.8790 31,294 -0.08(-8.43%)
Feb 23, 2026 0.9021 0.9599 0.9000 0.9599 7,905 -0.02(-2.05%)
Feb 20, 2026 0.8700 0.9900 0.8700 0.9800 18,734 +0.09(+10.31%)
Feb 19, 2026 0.8700 0.9000 0.8400 0.8884 9,703 -0.01(-1.29%)
Feb 18, 2026 0.8318 0.9000 0.8318 0.9000 7,358 +0.00(+0.00%)
Feb 17, 2026 0.8216 0.9100 0.8216 0.9000 4,303 -0.02(-2.07%)
Feb 13, 2026 0.8476 0.9200 0.8000 0.9190 37,341 +0.05(+5.49%)
Feb 12, 2026 0.9074 0.9800 0.8100 0.8712 75,560 -0.05(-4.98%)
Feb 11, 2026 0.9400 0.9500 0.9000 0.9169 26,138 -0.07(-7.46%)
Feb 10, 2026 0.9797 1.030 0.9103 0.9908 41,392 -0.02(-1.90%)
Feb 09, 2026 0.9024 1.010 0.9024 1.010 170,110 +0.09(+10.32%)
Feb 06, 2026 0.8093 0.9600 0.8003 0.9155 94,164 +0.09(+10.53%)
Feb 05, 2026 0.7812 0.8390 0.7800 0.8283 29,485 -0.00(-0.08%)
Feb 04, 2026 0.7990 0.8390 0.7800 0.8290 47,213 -0.01(-1.01%)
Feb 03, 2026 0.8000 0.8950 0.7800 0.8375 39,683 +0.02(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.