MOHO

ECMOHO Historical Data

MOHO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.283 -0.0318 -10.1% 0.3327 0.339 0.2825 297,157
Jan 26 2022 0.3148 0.0048 1.55% 0.31 0.338 0.3012 186,812
Jan 25 2022 0.31 0.0057 1.87% 0.28 0.335 0.28 193,720
Jan 24 2022 0.3043 -0.00791 -2.53% 0.2995 0.3122 0.2802 692,694
Jan 21 2022 0.312206 -0.01789 -5.42% 0.3299 0.348 0.312 292,361
Jan 20 2022 0.3301 -0.0159 -4.6% 0.36 0.36 0.31 406,224
Jan 19 2022 0.346 -0.0077 -2.18% 0.35 0.36 0.33 781,624
Jan 18 2022 0.3537 -0.0015 -0.42% 0.3552 0.3697 0.35 197,574
Jan 17 2022 0.3552 0.00 +0.00% 0.372 0.3788 0.35 0
Jan 14 2022 0.3552 -0.0069 -1.91% 0.372 0.3788 0.35 198,308
Jan 13 2022 0.3621 -0.0198 -5.18% 0.371 0.42 0.351 742,477
Jan 12 2022 0.3819 -0.0081 -2.08% 0.3899 0.3899 0.37 179,996
Jan 11 2022 0.39 0.015 4.0% 0.37 0.397 0.3651 274,218
Jan 10 2022 0.375 -0.01 -2.6% 0.385 0.4035 0.35 471,965
Jan 07 2022 0.385 -0.0299 -7.21% 0.41 0.4149 0.385 328,155
Jan 06 2022 0.4149 -0.0139 -3.24% 0.4297 0.434 0.392 324,162
Jan 05 2022 0.4288 -0.0011 -0.26% 0.441 0.467 0.41 858,263
Jan 04 2022 0.4299 0.0098 2.33% 0.43 0.439 0.415 252,560
Jan 03 2022 0.4201 0.0151 3.73% 0.392 0.43 0.392 161,439
Dec 31 2021 0.405 -0.0151 -3.59% 0.4145 0.423 0.390601 521,822
Dec 30 2021 0.4201 0.0189 4.71% 0.395 0.48 0.3886 2,366,291
Dec 29 2021 0.4012 -0.0185 -4.41% 0.40 0.42 0.37 469,233
Dec 28 2021 0.4197 -0.0004 -0.1% 0.42 0.45 0.4017 586,639
Dec 27 2021 0.4201 -0.0002 -0.05% 0.4119 0.4606 0.4119 674,321
Dec 24 2021 0.4203 0.00 +0.00% 0.43 0.45 0.42 0
Dec 23 2021 0.4203 -0.0197 -4.48% 0.43 0.45 0.42 170,778
Dec 22 2021 0.44 -0.008 -1.79% 0.45 0.45 0.414 107,738
Dec 21 2021 0.448 0.028 6.67% 0.4271 0.4499 0.4101 150,437
Dec 20 2021 0.42 -0.03 -6.67% 0.447 0.45 0.4005 415,442
Dec 17 2021 0.45 0.0119 2.72% 0.4121 0.45 0.412 145,044
Dec 16 2021 0.4381 -0.0205 -4.47% 0.443 0.46 0.4316 187,806
Dec 15 2021 0.4586 -0.0014 -0.3% 0.45 0.4791 0.41 220,898
Dec 14 2021 0.46 -0.0098 -2.09% 0.4535 0.474 0.4305 360,410
Dec 13 2021 0.4698 -0.0202 -4.12% 0.47 0.47 0.44 279,867
Dec 10 2021 0.49 -0.0094 -1.88% 0.49 0.49 0.44 215,494
Dec 09 2021 0.4994 0.0284 6.03% 0.457 0.52 0.457 324,515
Dec 08 2021 0.471 0.0223 4.97% 0.4487 0.4998 0.43505 541,012
Dec 07 2021 0.4487 0.0242 5.7% 0.425 0.45 0.40 245,826
Dec 06 2021 0.4245 0.0184 4.53% 0.42 0.44 0.4101 196,747
Dec 03 2021 0.4061 -0.0627 -13.37% 0.48 0.50 0.40 509,313
Dec 02 2021 0.4688 -0.0287 -5.77% 0.4904 0.547368 0.453 451,461
Dec 01 2021 0.4975 0.0125 2.58% 0.5826 0.5826 0.488 495,690
Nov 30 2021 0.485 -0.0375 -7.18% 0.512 0.53 0.47 508,671
Nov 29 2021 0.5225 -0.0049 -0.93% 0.52 0.538 0.512 212,068
Nov 26 2021 0.5274 0.00 +0.00% 0.5396 0.5396 0.505 0
Nov 26 2021 0.5274 0.0024 0.46% 0.5396 0.5396 0.505 183,413
Nov 25 2021 0.525 0.00 +0.00% 0.5137 0.539499 0.5137 0
Nov 24 2021 0.525 0.0113 2.2% 0.5137 0.539499 0.5137 200,600
Nov 23 2021 0.5137 -0.0194 -3.64% 0.54 0.55 0.50 358,617
Nov 22 2021 0.5331 -0.0359 -6.31% 0.60 0.60 0.51 527,571
Nov 19 2021 0.569 0.0189 3.44% 0.53 0.57 0.53 296,651
Nov 18 2021 0.5501 -0.0678 -10.97% 0.6188 0.6188 0.525 1,847,615
Nov 17 2021 0.6179 0.00 +0.00% 0.625 0.647 0.61 0
Nov 17 2021 0.6179 -0.0061 -0.98% 0.625 0.647 0.61 495,303
Nov 16 2021 0.624 -0.0159 -2.48% 0.6453 0.654999 0.615 463,335
Nov 15 2021 0.6399 0.0332 5.47% 0.6352 0.6608 0.610001 1,002,952
Nov 12 2021 0.6067 -0.012 -1.94% 0.62 0.6255 0.60 280,011
Nov 11 2021 0.6187 0.0105 1.73% 0.6082 0.622 0.5983 401,766
Nov 10 2021 0.6082 -0.0295 -4.63% 0.63 0.6462 0.58 1,091,071
Nov 09 2021 0.6377 -0.0002 -0.03% 0.62 0.643 0.613 495,111
Nov 08 2021 0.6379 -0.0084 -1.3% 0.63 0.65 0.6268 644,281
Nov 05 2021 0.6463 0.00 +0.00% 0.65 0.67 0.6213 0
Nov 05 2021 0.6463 -0.013 -1.97% 0.65 0.67 0.6213 924,628
Nov 04 2021 0.6593 -0.0304 -4.41% 0.71 0.7375 0.65 2,603,298
Nov 03 2021 0.6897 0.0023 0.33% 0.6793 0.7233 0.6601 1,482,036
Nov 02 2021 0.6874 0.0084 1.24% 0.6781 0.71 0.64 1,513,506
Nov 01 2021 0.679 0.049 7.78% 0.637 0.6933 0.61 2,232,340


Your Recent History
NASDAQ
MOHO
ECMOHO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.