ECMOHO Limited (MOHOY)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0150

-0.0010

(-6.25%)

As of 11:54AM EST. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.0160	0.0160	0.0150	0.0150	0.0150	11,114
Jan 31, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	500
Jan 30, 2023	0.0170	0.0190	0.0150	0.0190	0.0190	160,700
Jan 27, 2023	0.0170	0.0180	0.0170	0.0170	0.0170	30,800
Jan 26, 2023	0.0170	0.0210	0.0170	0.0170	0.0170	9,100
Jan 25, 2023	0.0170	0.0210	0.0170	0.0210	0.0210	24,700
Jan 24, 2023	0.0170	0.0180	0.0170	0.0170	0.0170	111,300
Jan 23, 2023	0.0190	0.0190	0.0150	0.0150	0.0150	349,500
Jan 20, 2023	0.0190	0.0200	0.0190	0.0190	0.0190	480,500
Jan 19, 2023	0.0220	0.0220	0.0190	0.0210	0.0210	9,000
Jan 18, 2023	0.0200	0.0250	0.0190	0.0240	0.0240	70,800
Jan 17, 2023	0.0200	0.0260	0.0200	0.0260	0.0260	18,600
Jan 13, 2023	0.0190	0.0230	0.0190	0.0200	0.0200	85,000
Jan 12, 2023	0.0190	0.0220	0.0190	0.0190	0.0190	170,000
Jan 11, 2023	0.0190	0.0200	0.0190	0.0190	0.0190	11,200
Jan 10, 2023	0.0190	0.0220	0.0190	0.0200	0.0200	151,200
Jan 09, 2023	0.0190	0.0260	0.0190	0.0200	0.0200	60,900
Jan 06, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	140,800
Jan 05, 2023	0.0210	0.0210	0.0190	0.0190	0.0190	6,800
Jan 04, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	4,100
Jan 03, 2023	0.0200	0.0260	0.0200	0.0230	0.0230	21,400
Dec 30, 2022	0.0200	0.0260	0.0200	0.0260	0.0260	167,800
Dec 29, 2022	0.0190	0.0250	0.0190	0.0250	0.0250	101,700
Dec 28, 2022	0.0200	0.0210	0.0200	0.0200	0.0200	173,900
Dec 27, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	124,800
Dec 23, 2022	0.0200	0.0240	0.0200	0.0200	0.0200	32,100
Dec 22, 2022	0.0200	0.0240	0.0200	0.0240	0.0240	165,100
Dec 21, 2022	0.0200	0.0260	0.0190	0.0190	0.0190	2,600
Dec 20, 2022	0.0210	0.0240	0.0190	0.0240	0.0240	46,900
Dec 19, 2022	0.0220	0.0270	0.0220	0.0220	0.0220	25,700
Dec 16, 2022	0.0230	0.0330	0.0210	0.0250	0.0250	49,600
Dec 15, 2022	0.0190	0.0280	0.0190	0.0280	0.0280	340,600
Dec 14, 2022	0.0180	0.0260	0.0180	0.0260	0.0260	14,200
Dec 13, 2022	0.0190	0.0220	0.0190	0.0190	0.0190	94,000
Dec 12, 2022	0.0180	0.0190	0.0180	0.0190	0.0190	117,600
Dec 09, 2022	0.0200	0.0210	0.0180	0.0200	0.0200	1,268,800
Dec 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	23,700
Dec 07, 2022	0.0220	0.0300	0.0190	0.0190	0.0190	114,000
Dec 06, 2022	0.0210	0.0240	0.0210	0.0240	0.0240	220,200
Dec 05, 2022	0.0200	0.0260	0.0200	0.0220	0.0220	350,300
Dec 02, 2022	0.0190	0.0220	0.0190	0.0200	0.0200	102,300
Dec 01, 2022	0.0190	0.0210	0.0190	0.0200	0.0200	336,200
Nov 30, 2022	0.0240	0.0240	0.0190	0.0190	0.0190	149,700
Nov 29, 2022	0.0240	0.0240	0.0210	0.0210	0.0210	45,100
Nov 28, 2022	0.0220	0.0280	0.0220	0.0220	0.0220	40,600
Nov 25, 2022	0.0250	0.0260	0.0230	0.0230	0.0230	35,600
Nov 23, 2022	0.0220	0.0310	0.0220	0.0270	0.0270	257,500
Nov 22, 2022	0.0220	0.0280	0.0220	0.0270	0.0270	77,400
Nov 21, 2022	0.0260	0.0350	0.0220	0.0260	0.0260	323,900
Nov 18, 2022	0.0260	0.0290	0.0260	0.0290	0.0290	17,900
Nov 17, 2022	0.0280	0.0310	0.0280	0.0310	0.0310	2,000
Nov 16, 2022	0.0310	0.0350	0.0280	0.0310	0.0310	789,400
Nov 15, 2022	0.0380	0.0430	0.0310	0.0340	0.0340	441,800
Nov 14, 2022	0.0350	0.0380	0.0320	0.0340	0.0340	45,000
Nov 11, 2022	0.0280	0.0560	0.0270	0.0350	0.0350	2,873,600
Nov 10, 2022	0.0280	0.0450	0.0260	0.0290	0.0290	1,178,000
Nov 09, 2022	0.0290	0.0360	0.0280	0.0280	0.0280	52,700
Nov 08, 2022	0.0470	0.0590	0.0260	0.0310	0.0310	699,900
Nov 07, 2022	0.0180	0.0740	0.0180	0.0440	0.0440	5,730,000
Nov 04, 2022	0.0180	0.0240	0.0180	0.0180	0.0180	40,500
Nov 03, 2022	0.0160	0.0240	0.0160	0.0210	0.0210	193,600
Nov 02, 2022	0.0140	0.0170	0.0140	0.0170	0.0170	69,300
Nov 01, 2022	0.0140	0.0200	0.0140	0.0150	0.0150	224,300
Oct 31, 2022	0.0170	0.0200	0.0170	0.0180	0.0180	72,800
Oct 28, 2022	0.0180	0.0220	0.0180	0.0180	0.0180	91,500
Oct 27, 2022	0.0170	0.0230	0.0170	0.0180	0.0180	79,800
Oct 26, 2022	0.0200	0.0250	0.0180	0.0200	0.0200	87,600
Oct 25, 2022	0.0170	0.0240	0.0160	0.0200	0.0200	259,900
Oct 24, 2022	0.0160	0.0210	0.0160	0.0200	0.0200	37,100
Oct 21, 2022	0.0180	0.0260	0.0180	0.0230	0.0230	273,400
Oct 20, 2022	0.0270	0.0270	0.0170	0.0190	0.0190	612,200
Oct 19, 2022	0.0210	0.0290	0.0210	0.0270	0.0270	245,400
Oct 18, 2022	0.0160	0.0280	0.0160	0.0270	0.0270	300,200
Oct 17, 2022	0.0220	0.0220	0.0160	0.0200	0.0200	319,500
Oct 14, 2022	0.0250	0.0290	0.0220	0.0220	0.0220	69,600
Oct 13, 2022	0.0240	0.0280	0.0200	0.0250	0.0250	265,300
Oct 12, 2022	0.0220	0.0260	0.0220	0.0260	0.0260	139,300
Oct 11, 2022	0.0200	0.0250	0.0200	0.0240	0.0240	501,000
Oct 10, 2022	0.0210	0.0250	0.0210	0.0230	0.0230	31,000
Oct 07, 2022	0.0220	0.0270	0.0210	0.0220	0.0220	92,100
Oct 06, 2022	0.0220	0.0290	0.0220	0.0220	0.0220	599,700
Oct 05, 2022	0.0250	0.0250	0.0220	0.0220	0.0220	513,400
Oct 04, 2022	0.0280	0.0310	0.0210	0.0220	0.0220	324,000
Oct 03, 2022	0.0210	0.0300	0.0210	0.0300	0.0300	388,000
Sep 30, 2022	0.0250	0.0300	0.0250	0.0270	0.0270	335,300
Sep 29, 2022	0.0280	0.0320	0.0250	0.0260	0.0260	440,700
Sep 28, 2022	0.0350	0.0430	0.0280	0.0280	0.0280	2,030,600
Sep 27, 2022	0.0420	0.0550	0.0330	0.0350	0.0350	2,774,100
Sep 26, 2022	0.0290	0.0570	0.0280	0.0470	0.0470	5,957,700
Sep 23, 2022	0.0300	0.0500	0.0080	0.0220	0.0220	3,980,600
Sep 22, 2022	0.2100	0.2200	0.0860	0.1000	0.1000	55,110,500
Sep 21, 2022	0.0880	0.2100	0.0800	0.1740	0.1740	105,490,300
Sep 20, 2022	0.1330	0.1330	0.1150	0.1160	0.1160	4,185,500
Sep 19, 2022	0.1320	0.1350	0.1160	0.1290	0.1290	2,193,300
Sep 16, 2022	0.1320	0.1390	0.1250	0.1280	0.1280	1,710,500
Sep 15, 2022	0.1480	0.1500	0.1330	0.1380	0.1380	2,090,800
Sep 14, 2022	0.1430	0.1630	0.1420	0.1470	0.1470	4,278,300
Sep 13, 2022	0.1310	0.2230	0.1300	0.1500	0.1500	22,719,200
Sep 12, 2022	0.1430	0.1430	0.1300	0.1370	0.1370	859,600
Sep 09, 2022	0.1340	0.1390	0.1310	0.1360	0.1360	719,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,053.08-23.52(-0.58%)

Dow 3033,741.02-345.02(-1.01%)

Nasdaq11,533.96-50.59(-0.44%)

Russell 20001,925.00-6.94(-0.36%)

Crude Oil76.84-2.03(-2.57%)

Gold1,938.50-6.80(-0.35%)

ECMOHO Limited (MOHOY)

S&P 500
4,053.08
-23.52(-0.58%)

Dow 30
33,741.02
-345.02(-1.01%)

Nasdaq
11,533.96
-50.59(-0.44%)

Russell 2000
1,925.00
-6.94(-0.36%)

Crude Oil
76.84
-2.03(-2.57%)

Gold
1,938.50
-6.80(-0.35%)