U.S. markets close in 2 hours 13 minutes

Tantech Holdings Ltd (TANH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.5699+0.0019 (+0.33%)
A partir del 12:32PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20240.56800.57790.56020.56990.569911,580
30 abr 20240.56000.59000.54200.56800.5680150,700
29 abr 20240.57300.57600.55000.56500.565064,500
26 abr 20240.55500.59900.54200.56000.5600102,000
25 abr 20240.56000.59000.54000.56000.560084,500
24 abr 20240.55800.58000.53800.56000.5600164,500
23 abr 20240.60000.60000.53200.57100.5710385,900
22 abr 20240.64900.82000.62100.64000.6400937,300
19 abr 20240.63900.69500.59300.68500.6850685,700
18 abr 20240.70000.73200.61200.67000.67003,767,800
17 abr 20240.71000.74500.70000.73500.73501,697,500
16 abr 20240.73000.76000.68000.70000.700098,500
15 abr 20240.74000.80000.73000.73300.7330124,400
12 abr 20240.75000.79000.73000.73000.730059,700
11 abr 20240.75900.79000.70300.75500.7550104,500
10 abr 20240.67900.82000.67900.74000.7400602,600
09 abr 20240.68000.70000.65200.68800.688026,800
08 abr 20240.66000.68000.65100.68000.680031,100
05 abr 20240.70000.70000.65400.67600.676057,400
04 abr 20240.66500.71000.65100.68000.680049,200
03 abr 20240.70000.70000.65800.67300.673022,200
02 abr 20240.65700.69000.65700.67000.670014,900
01 abr 20240.68900.69000.62900.68900.689047,400
28 mar 20240.70900.70900.64500.66000.660047,100
27 mar 20240.67000.72000.67000.69000.690018,600
26 mar 20240.70000.72000.66000.68400.684028,500
25 mar 20240.70900.70900.65000.67000.6700107,600
22 mar 20240.75000.75000.70100.70900.709031,300
21 mar 20240.71900.76800.70000.73700.7370127,500
20 mar 20240.68500.72000.66000.70000.700040,300
19 mar 20240.77900.77900.66000.68500.6850116,900
18 mar 20240.69000.79000.67600.76600.7660178,100
15 mar 20240.67900.68000.65000.66300.6630182,200
14 mar 20240.65200.68000.63100.64000.640072,000
13 mar 20240.66100.69900.66000.68000.680046,700
12 mar 20240.61100.70000.61100.66600.6660148,700
11 mar 20240.63600.63600.60100.60500.6050160,700
08 mar 20240.65900.66900.62000.62000.620066,300
07 mar 20240.66000.68500.64200.64400.6440121,700
06 mar 20240.67100.69100.64100.66100.6610281,400
05 mar 20240.68000.70000.65900.67000.670099,800
04 mar 20240.72000.74000.68000.68800.6880175,400
01 mar 20240.73900.74000.70000.72100.7210103,200
29 feb 20240.71200.75000.68300.70500.705089,700
28 feb 20240.72900.75000.68000.71200.7120351,200
27 feb 20240.70700.76700.70000.70700.7070144,500
26 feb 20240.70500.76000.67000.74000.7400122,300
23 feb 20240.75000.76000.72000.72000.7200163,700
22 feb 20240.73800.78400.72500.78100.7810141,500
21 feb 20240.75000.84000.60000.79500.7950633,300
20 feb 20240.79000.81000.73400.78800.7880968,500
16 feb 20240.94301.10000.91000.97000.97008,279,000
15 feb 20240.80000.90000.76500.86900.86901,768,100
14 feb 20240.74300.81000.71100.74900.7490734,400
13 feb 20240.68600.79000.65800.75000.75001,197,700
12 feb 20240.67900.70000.63900.65700.6570396,400
09 feb 20240.71600.73000.66000.70000.7000451,900
08 feb 20240.66500.73000.61900.71000.71001,262,800
07 feb 20240.62100.63000.57000.58000.5800230,800
06 feb 20240.61400.64600.57800.64000.6400259,400
05 feb 20240.57200.63900.57200.61500.6150245,900
02 feb 20240.61100.62000.55100.58800.5880523,800
01 feb 20240.66900.78900.61000.62800.62801,792,500
31 ene 20240.65000.66600.61000.61000.6100228,500
30 ene 20240.67800.67800.62000.64900.6490155,400
29 ene 20240.61700.67900.60000.67000.6700389,200
26 ene 20240.58000.62400.57000.60500.6050336,900
25 ene 20240.60500.63000.57800.59600.5960311,800
24 ene 20240.67900.71000.58500.60500.6050770,000
23 ene 20240.74000.82900.66000.70000.7000806,800
22 ene 20240.75000.75000.65100.68900.6890534,100
19 ene 20240.74000.75000.68300.73900.7390157,700
18 ene 20240.77400.80000.70000.73000.7300253,100
17 ene 20240.83000.87700.75800.78800.7880324,000
16 ene 20240.95000.95000.85000.86000.8600214,100
12 ene 20240.96000.99000.91000.91000.9100137,100
11 ene 20241.05001.06000.90000.95100.9510378,200
10 ene 20240.95001.09000.90201.06001.0600589,800
09 ene 20240.97000.97800.91500.94000.9400121,200
08 ene 20240.98000.98000.87000.95000.9500400,100
05 ene 20240.87900.99000.87900.91800.9180363,900
04 ene 20241.01001.01000.88000.90000.9000559,100
03 ene 20241.11001.11000.96000.98000.9800503,500
02 ene 20241.15001.22001.04001.07001.0700817,000
29 dic 20231.46001.46001.12001.19001.19004,285,000
28 dic 20231.00001.62000.97001.27001.27002,599,500
27 dic 20231.02001.04000.95500.99500.995081,500
26 dic 20230.91001.01000.91000.98000.9800118,500
22 dic 20231.07001.07000.98001.01001.010099,600
21 dic 20231.31001.31000.93001.07001.0700429,800
20 dic 20231.38001.56001.35001.37001.370048,400
19 dic 20231.38001.46301.20101.45001.450070,800
18 dic 20231.41001.53001.34001.40001.400061,400
15 dic 20232.04002.04001.31001.41001.4100192,700
14 dic 20231.98602.10301.98602.09902.09905,500
13 dic 20231.82002.01001.82002.01002.010010,500
12 dic 20232.04002.05001.84101.89001.890015,000
11 dic 20232.02702.09002.01002.05002.050012,300
08 dic 20232.33002.33002.10002.11002.110012,100
07 dic 20232.37002.42002.25002.34002.34009,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...