Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecmoho Ltd ADR (NQ: MOHO )

0.0999 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2022 0.0999 0 -0.07(-42.72%)
Sep 21, 2022 0.0880 0.2100 0.0800 0.1744 104,789,024 +0.06(+50.73%)
Sep 20, 2022 0.1328 0.1328 0.1150 0.1157 4,065,986 -0.01(-10.45%)
Sep 19, 2022 0.1315 0.1350 0.1160 0.1292 2,192,900 +0.00(+0.62%)
Sep 16, 2022 0.1322 0.1387 0.1250 0.1284 1,710,458 -0.01(-6.96%)
Sep 15, 2022 0.1480 0.1495 0.1328 0.1380 2,090,832 -0.01(-6.06%)
Sep 14, 2022 0.1433 0.1630 0.1422 0.1469 4,268,899 -0.00(-2.13%)
Sep 13, 2022 0.1310 0.2234 0.1300 0.1501 22,660,164 +0.01(+9.32%)
Sep 12, 2022 0.1428 0.1428 0.1303 0.1373 761,658 +0.00(+1.10%)
Sep 09, 2022 0.1338 0.1390 0.1310 0.1358 762,979 -0.00(-0.15%)
Sep 08, 2022 0.1360 0.1445 0.1330 0.1360 662,378 +0.00(+0.74%)
Sep 07, 2022 0.1375 0.1490 0.1255 0.1350 1,386,961 -0.01(-3.57%)
Sep 06, 2022 0.1400 0.1481 0.1350 0.1400 1,453,390 -0.01(-4.11%)
Sep 02, 2022 0.1497 0.1600 0.1429 0.1460 2,269,700 -0.00(-1.55%)
Sep 01, 2022 0.1475 0.1576 0.1460 0.1483 1,999,705 +0.00(+1.44%)
Aug 31, 2022 0.1500 0.1600 0.1450 0.1462 4,107,966 -0.03(-14.75%)
Aug 30, 2022 0.1460 0.2300 0.1422 0.1715 19,363,136 +0.02(+16.67%)
Aug 29, 2022 0.1393 0.1470 0.1330 0.1470 1,420,770 +0.00(+3.16%)
Aug 26, 2022 0.1538 0.1550 0.1400 0.1425 2,947,140 -0.01(-8.30%)
Aug 25, 2022 0.1900 0.1935 0.1517 0.1554 14,631,167 +0.01(+6.29%)
Aug 24, 2022 0.1530 0.1639 0.1402 0.1462 6,673,880 -0.00(-1.62%)
Aug 23, 2022 0.1800 0.1757 0.1415 0.1486 2,635,225 -0.00(-2.17%)
Aug 22, 2022 0.1500 0.1797 0.1312 0.1519 4,056,957 +0.00(+1.27%)
Aug 19, 2022 0.1600 0.1600 0.1440 0.1500 1,727,183 -0.02(-9.09%)
Aug 18, 2022 0.2195 0.2195 0.1263 0.1650 8,490,221 -0.06(-26.14%)
Aug 17, 2022 0.2681 0.2690 0.2101 0.2234 2,858,711 -0.05(-18.26%)
Aug 16, 2022 0.2803 0.2950 0.2605 0.2733 2,020,700 -0.01(-2.50%)
Aug 15, 2022 0.2945 0.2988 0.2300 0.2803 3,471,796 -0.02(-6.72%)
Aug 12, 2022 0.3800 0.3879 0.2712 0.3005 5,496,185 -0.07(-19.50%)
Aug 11, 2022 0.3873 0.4550 0.3411 0.3733 8,878,661 -0.00(-0.24%)
Aug 10, 2022 0.3766 0.3953 0.3621 0.3742 2,335,243 -0.01(-3.41%)
Aug 09, 2022 0.3900 0.4150 0.3600 0.3874 2,589,484 +0.01(+1.87%)
Aug 08, 2022 0.3839 0.4150 0.3406 0.3803 6,788,518 +0.00(+0.08%)
Aug 05, 2022 0.4100 0.4170 0.3598 0.3800 7,274,362 -0.05(-11.63%)
Aug 04, 2022 0.4289 0.4397 0.3500 0.4300 17,465,072 +0.02(+5.26%)
Aug 03, 2022 0.2059 0.4900 0.1892 0.4085 90,684,448 +0.24(+146.08%)
Aug 02, 2022 0.1162 0.3900 0.1162 0.1660 37,688,720 +0.05(+42.37%)
Aug 01, 2022 0.1268 0.1268 0.1158 0.1166 594,498 -0.01(-5.66%)
Jul 29, 2022 0.1350 0.1350 0.1213 0.1236 474,987 -0.01(-7.90%)
Jul 28, 2022 0.1359 0.1369 0.1255 0.1342 427,239 -0.00(-1.97%)
Jul 27, 2022 0.1251 0.1466 0.1201 0.1369 1,269,801 -0.00(-1.72%)
Jul 26, 2022 0.1500 0.1490 0.1300 0.1393 1,092,999 -0.01(-9.49%)
Jul 25, 2022 0.1410 0.1610 0.1400 0.1539 1,901,681 +0.00(+1.99%)
Jul 22, 2022 0.1562 0.1600 0.1431 0.1509 830,073 -0.01(-5.69%)
Jul 21, 2022 0.1500 0.1632 0.1456 0.1600 1,169,503 +0.00(+3.16%)
Jul 20, 2022 0.1787 0.1787 0.1500 0.1551 489,224 -0.00(-2.76%)
Jul 19, 2022 0.1500 0.1624 0.1500 0.1595 1,146,722 +0.01(+6.33%)
Jul 18, 2022 0.1400 0.1618 0.1410 0.1500 1,129,324 +0.00(+1.01%)
Jul 15, 2022 0.1644 0.1644 0.1420 0.1485 872,688 -0.01(-7.88%)
Jul 14, 2022 0.1700 0.1719 0.1600 0.1612 416,230 -0.01(-4.62%)
Jul 13, 2022 0.1762 0.1798 0.1650 0.1690 642,691 -0.01(-5.59%)
Jul 12, 2022 0.1777 0.1798 0.1708 0.1790 487,031 +0.00(+1.02%)
Jul 11, 2022 0.1775 0.1850 0.1707 0.1772 926,869 +0.00(+2.43%)
Jul 08, 2022 0.1790 0.1818 0.1698 0.1730 491,458 -0.01(-2.92%)
Jul 07, 2022 0.1800 0.2000 0.1720 0.1782 445,739 -0.00(-1.44%)
Jul 06, 2022 0.1900 0.2000 0.1700 0.1808 1,474,027 +0.00(+0.39%)
Jul 05, 2022 0.1858 0.1887 0.1710 0.1801 949,192 +0.00(+0.78%)
Jul 01, 2022 0.1900 0.2150 0.1700 0.1787 4,775,348 +0.02(+9.97%)
Jun 30, 2022 0.1705 0.1800 0.1520 0.1625 543,333 -0.01(-4.41%)
Jun 29, 2022 0.1710 0.1887 0.1650 0.1700 884,285 -0.00(-0.58%)
Jun 28, 2022 0.1765 0.1809 0.1710 0.1710 331,533 -0.00(-2.56%)
Jun 27, 2022 0.1900 0.1980 0.1753 0.1755 474,644 -0.01(-5.19%)
Jun 24, 2022 0.1803 0.1942 0.1803 0.1851 507,820 +0.00(+1.15%)
Jun 23, 2022 0.1750 0.1945 0.1709 0.1830 1,076,979 +0.00(+1.27%)
Jun 22, 2022 0.1800 0.1879 0.1707 0.1807 257,217 +0.00(+0.39%)
Jun 21, 2022 0.1803 0.1999 0.1800 0.1800 339,088 -0.01(-6.88%)
Jun 17, 2022 0.1753 0.2020 0.1753 0.1933 580,840 +0.01(+2.82%)
Jun 16, 2022 0.1837 0.2010 0.1707 0.1880 596,849 +0.01(+4.44%)
Jun 15, 2022 0.1863 0.1899 0.1750 0.1800 341,958 -0.01(-2.91%)
Jun 14, 2022 0.1880 0.1974 0.1720 0.1854 681,285 +0.00(+0.22%)
Jun 13, 2022 0.2038 0.2038 0.1802 0.1850 1,308,072 -0.04(-17.67%)
Jun 10, 2022 0.2100 0.2450 0.1862 0.2247 3,209,324 +0.02(+9.56%)
Jun 09, 2022 0.2000 0.2499 0.1850 0.2051 4,581,709 +0.01(+6.55%)
Jun 08, 2022 0.1800 0.2070 0.1752 0.1925 1,668,087 +0.01(+5.42%)
Jun 07, 2022 0.1858 0.1957 0.1710 0.1826 308,585 -0.01(-5.92%)
Jun 06, 2022 0.1919 0.2125 0.1870 0.1941 886,365 +0.00(+0.62%)
Jun 03, 2022 0.1900 0.1950 0.1750 0.1929 200,389 -0.00(-1.13%)
Jun 02, 2022 0.1900 0.2054 0.1820 0.1951 962,911 +0.02(+8.39%)
Jun 01, 2022 0.1700 0.1850 0.1700 0.1800 482,305 +0.00(+2.51%)
May 31, 2022 0.1672 0.1800 0.1672 0.1756 156,353 -0.00(-1.68%)
May 27, 2022 0.1732 0.1849 0.1695 0.1786 537,211 +0.01(+3.48%)
May 26, 2022 0.1500 0.1860 0.1534 0.1726 1,143,456 +0.02(+11.21%)
May 25, 2022 0.1551 0.1618 0.1512 0.1552 279,127 -0.00(-1.71%)
May 24, 2022 0.1500 0.1725 0.1500 0.1579 379,892 -0.00(-2.59%)
May 23, 2022 0.1690 0.1860 0.1600 0.1621 596,991 -0.01(-3.74%)
May 20, 2022 0.1500 0.1889 0.1500 0.1684 389,984 -0.02(-10.85%)
May 19, 2022 0.1905 0.1905 0.1753 0.1889 212,629 -0.01(-3.43%)
May 18, 2022 0.1900 0.2066 0.1806 0.1956 316,040 +0.00(+1.40%)
May 17, 2022 0.1795 0.2079 0.1700 0.1929 794,478 +0.01(+7.35%)
May 16, 2022 0.1900 0.1896 0.1650 0.1797 233,589 -0.00(-2.34%)
May 13, 2022 0.1772 0.1849 0.1558 0.1840 1,289,309 +0.02(+10.38%)
May 12, 2022 0.1585 0.1799 0.1521 0.1667 1,216,603 +0.01(+3.41%)
May 11, 2022 0.1630 0.1686 0.1500 0.1612 456,592 -0.01(-4.50%)
May 10, 2022 0.1800 0.1800 0.1625 0.1688 253,890 -0.02(-8.31%)
May 09, 2022 0.1775 0.1850 0.1621 0.1841 479,596 -0.00(-0.38%)
May 06, 2022 0.1850 0.1890 0.1799 0.1848 407,699 -0.01(-7.14%)
May 05, 2022 0.2100 0.2100 0.1850 0.1990 577,761 -0.01(-4.74%)
May 04, 2022 0.2150 0.2150 0.1951 0.2089 168,061 +0.00(+2.40%)
May 03, 2022 0.1900 0.2091 0.1900 0.2040 182,215 +0.00(+0.05%)
May 02, 2022 0.2050 0.2190 0.1912 0.2039 283,546 -0.01(-2.95%)
Apr 29, 2022 0.2100 0.2270 0.2001 0.2101 450,437 -0.01(-4.93%)
Apr 28, 2022 0.2000 0.2272 0.1950 0.2210 585,864 +0.02(+11.56%)
Apr 27, 2022 0.2000 0.2099 0.1906 0.1981 563,916 -0.00(-1.93%)
Apr 26, 2022 0.2020 0.2099 0.1824 0.2020 595,339 +0.00(+0.45%)
Apr 25, 2022 0.2100 0.2185 0.2000 0.2011 526,721 -0.01(-6.90%)
Apr 22, 2022 0.2340 0.2340 0.2142 0.2160 315,833 -0.02(-10.00%)
Apr 21, 2022 0.2342 0.2400 0.2201 0.2400 298,067 +0.01(+4.35%)
Apr 20, 2022 0.2300 0.2399 0.2251 0.2300 333,907 -0.01(-2.95%)
Apr 19, 2022 0.2288 0.2390 0.2200 0.2370 413,061 +0.01(+3.58%)
Apr 18, 2022 0.2231 0.2340 0.2200 0.2288 356,119 -0.01(-4.63%)
Apr 14, 2022 0.2468 0.2468 0.2258 0.2399 191,117 -0.00(-0.46%)
Apr 13, 2022 0.2200 0.2419 0.2222 0.2410 445,791 +0.02(+10.40%)
Apr 12, 2022 0.2255 0.2319 0.2122 0.2183 241,378 -0.00(-1.76%)
Apr 11, 2022 0.2499 0.2589 0.2200 0.2222 389,814 -0.03(-11.08%)
Apr 08, 2022 0.2304 0.2550 0.2280 0.2499 1,552,058 +0.01(+6.30%)
Apr 07, 2022 0.2360 0.2370 0.2300 0.2351 393,312 -0.00(-0.55%)
Apr 06, 2022 0.2370 0.2480 0.2260 0.2364 2,023,298 +0.00(+0.17%)
Apr 05, 2022 0.2760 0.2800 0.2251 0.2360 2,923,760 -0.04(-14.40%)
Apr 04, 2022 0.2790 0.2860 0.2606 0.2757 599,890 +0.00(+0.07%)
Apr 01, 2022 0.2800 0.2990 0.2683 0.2755 746,690 -0.00(-0.93%)
Mar 31, 2022 0.2800 0.2909 0.2652 0.2781 847,463 -0.01(-4.56%)
Mar 30, 2022 0.3200 0.3247 0.2850 0.2914 1,364,869 -0.03(-8.94%)
Mar 29, 2022 0.2744 0.4000 0.2601 0.3200 18,636,420 +0.07(+27.95%)
Mar 28, 2022 0.2680 0.2680 0.2351 0.2501 892,703 -0.00(-1.92%)
Mar 25, 2022 0.3000 0.3000 0.2520 0.2550 1,528,459 -0.05(-15.03%)
Mar 24, 2022 0.3100 0.3300 0.2985 0.3001 1,051,046 -0.01(-3.22%)
Mar 23, 2022 0.2825 0.3348 0.2825 0.3101 5,101,019 +0.03(+9.54%)
Mar 22, 2022 0.2800 0.2950 0.2800 0.2831 2,336,525 +0.00(+0.39%)
Mar 21, 2022 0.2877 0.2944 0.2800 0.2820 1,266,937 -0.02(-7.39%)
Mar 18, 2022 0.3269 0.3635 0.2880 0.3045 8,062,227 +0.02(+8.75%)
Mar 17, 2022 0.2600 0.2850 0.2425 0.2800 5,761,261 +0.01(+3.86%)
Mar 16, 2022 0.2500 0.2780 0.2350 0.2696 3,865,951 +0.06(+25.98%)
Mar 15, 2022 0.2200 0.2276 0.2110 0.2140 472,615 -0.01(-4.04%)
Mar 14, 2022 0.2201 0.2497 0.2199 0.2230 894,382 -0.00(-1.33%)
Mar 11, 2022 0.2560 0.2560 0.2260 0.2260 827,993 -0.03(-12.23%)
Mar 10, 2022 0.2400 0.2640 0.2250 0.2575 1,476,345 +0.02(+7.29%)
Mar 09, 2022 0.2700 0.3000 0.2300 0.2400 11,544,067 +0.03(+12.41%)
Mar 08, 2022 0.2000 0.2191 0.2000 0.2135 1,830,239 -0.00(-1.88%)
Mar 07, 2022 0.2600 0.2670 0.2101 0.2176 3,639,693 -0.07(-24.99%)
Mar 04, 2022 0.3013 0.3300 0.2700 0.2901 4,402,488 -0.04(-12.14%)
Mar 03, 2022 0.3091 0.3470 0.2850 0.3302 8,958,490 -0.03(-9.53%)
Mar 02, 2022 0.4986 0.5906 0.3210 0.3650 106,941,232 +0.13(+56.65%)
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.