TANH

Tantech Holdings

$1.50 0.00 (0.00%)
16:00 EDT TANH Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       10.00
Market Cap:       33.44M
EPS:       0.15
Volume:       50,100
Day's Range:       1.49 - 1.51
52wk Range:       1.10 - 3.78
Previous Close:       1.50
Historical Data for TANH
Date Open High Low Volume Close Change %
05/24/19 1.50 1.51 1.49 50,100 1.50 0.00   0.00%
05/23/19 1.49 1.51 1.48 59,899 1.50 -0.01   -0.66%
05/22/19 1.50 1.52 1.44 133,909 1.51 0.03   2.03%
05/21/19 1.53 1.53 1.48 20,913 1.48 -0.03   -1.99%
05/20/19 1.51 1.55 1.48 199,910 1.51 0.00   0.00%
05/17/19 1.50 1.52 1.48 170,900 1.51 0.01   0.67%
05/16/19 1.52 1.53 1.50 128,445 1.50 -0.01   -0.66%
05/15/19 1.51 1.54 1.50 131,542 1.51 0.02   1.34%
05/14/19 1.53 1.55 1.47 157,626 1.49 -0.03   -1.97%
05/13/19 1.50 1.54 1.50 163,459 1.52 0.02   1.33%
05/10/19 1.51 1.54 1.50 181,300 1.50 -0.02   -1.32%
05/09/19 1.50 1.55 1.50 152,820 1.52 0.02   1.33%
05/08/19 1.53 1.54 1.50 123,822 1.50 -0.03   -1.96%
05/07/19 1.52 1.56 1.51 88,741 1.53 0.00   0.00%
05/06/19 1.51 1.55 1.51 134,062 1.53 -0.01   -0.65%
05/03/19 1.55 1.57 1.54 101,500 1.54 -0.01   -0.65%
05/02/19 1.55 1.56 1.52 104,624 1.55 0.01   0.65%
05/01/19 1.56 1.58 1.54 146,075 1.54 -0.02   -1.28%
04/30/19 1.56 1.58 1.54 114,301 1.56 0.01   0.65%
04/29/19 1.55 1.61 1.55 127,774 1.55 -0.01   -0.64%
04/26/19 1.55 1.60 1.55 115,400 1.56 0.01   0.65%
04/25/19 1.55 1.62 1.53 225,281 1.55 0.00   0.00%
04/24/19 1.54 1.59 1.53 143,933 1.55 0.01   0.65%
04/23/19 1.52 1.54 1.52 308,827 1.54 0.03   1.99%
04/22/19 1.51 1.54 1.48 729,681 1.51 0.00   0.00%
04/18/19 1.52 1.55 1.51 195,200 1.51 0.00   0.00%
04/17/19 1.51 1.55 1.51 187,014 1.51 0.00   0.00%
04/16/19 1.53 1.55 1.51 176,582 1.51 -0.02   -1.31%
04/15/19 1.54 1.55 1.52 156,861 1.53 0.01   0.66%
04/12/19 1.53 1.56 1.51 281,800 1.52 0.01   0.66%
04/11/19 1.53 1.56 1.50 742,471 1.51 -0.03   -1.95%
04/10/19 1.52 1.54 1.51 170,162 1.54 0.02   1.32%
04/09/19 1.55 1.56 1.51 171,629 1.52 0.00   0.00%
04/08/19 1.54 1.58 1.51 170,441 1.52 0.00   0.00%
04/05/19 1.54 1.56 1.52 75,500 1.52 -0.01   -0.65%
04/04/19 1.55 1.57 1.51 162,619 1.53 0.00   0.00%
04/03/19 1.54 1.56 1.52 71,790 1.53 0.00   0.00%
04/02/19 1.52 1.54 1.51 204,677 1.53 0.02   1.32%
04/01/19 1.53 1.54 1.43 800,036 1.51 0.01   0.67%
03/29/19 1.51 1.55 1.47 553,000 1.50 0.00   0.00%
03/28/19 1.54 1.55 1.49 95,361 1.50 -0.02   -1.32%
03/27/19 1.51 1.55 1.45 376,415 1.52 0.00   0.00%
03/26/19 1.54 1.57 1.49 249,306 1.52 -0.01   -0.65%
03/25/19 1.52 1.55 1.48 181,456 1.53 0.01   0.66%
03/22/19 1.61 1.64 1.49 343,200 1.52 -0.12   -7.32%
03/21/19 1.62 1.67 1.60 249,865 1.64 0.01   0.61%
03/20/19 1.60 1.64 1.58 516,509 1.63 0.03   1.88%
03/19/19 1.60 1.64 1.57 320,116 1.60 0.01   0.63%
03/18/19 1.62 1.65 1.59 470,467 1.59 -0.02   -1.24%
03/15/19 1.60 1.65 1.58 281,900 1.61 0.01   0.63%
03/14/19 1.60 1.66 1.55 478,507 1.60 -0.01   -0.62%
03/13/19 1.57 1.61 1.55 248,551 1.61 0.05   3.21%
03/12/19 1.56 1.62 1.56 157,133 1.56 0.01   0.65%
03/11/19 1.56 1.65 1.55 248,300 1.55 -0.02   -1.27%
03/08/19 1.56 1.62 1.56 201,900 1.57 -0.02   -1.26%
03/07/19 1.60 1.65 1.57 193,671 1.59 -0.00   0.00%
03/06/19 1.61 1.67 1.59 288,895 1.59 -0.04   -2.45%
03/05/19 1.56 1.64 1.55 329,340 1.63 0.09   5.84%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!