ETAO International Co., Ltd. (ETAOF)
OTCMKTS
· Delayed Price · Currency is USD
0.0003
0.00 (0.00%)
At close: Sep 20, 2024
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.16% | 376 |
| Jul 16, 2024 | 0.05 | 0.09 | 0.04 | 0.04 | 0.04 | 176.74% | 3,057 |
| Jul 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -74.20% | 676 |
| Jul 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,493 |
| Jul 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.22% | 167 |
| Jul 2, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,550 |
| Jun 28, 2024 | 0.01 | 0.06 | 0.01 | 0.06 | 0.06 | -22.63% | 1,006 |
| Jun 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 58.10% | 244 |
| Jun 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.15% | 232 |
| Jun 20, 2024 | 0.02 | 0.07 | 0.02 | 0.07 | 0.07 | - | 374 |
| Jun 18, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.00% | 431 |
| Jun 13, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.37% | 1,028 |
| Jun 12, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -24.38% | 41,601 |
| Jun 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 31.71% | 128 |
| Jun 10, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 580 |
| Jun 7, 2024 | 0.42 | 0.42 | 0.12 | 0.12 | 0.12 | -74.07% | 2,313 |
| Jun 5, 2024 | 0.12 | 0.47 | 0.12 | 0.47 | 0.47 | -14.92% | 311 |
| Jun 4, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -36.44% | 555 |
| Jun 3, 2024 | 0.65 | 0.95 | 0.21 | 0.87 | 0.87 | 117.50% | 4,448 |
| May 31, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.98% | 406 |
| May 30, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.88% | 2,095 |
| May 29, 2024 | 0.20 | 0.41 | 0.20 | 0.41 | 0.41 | 173.33% | 2,501 |
| May 28, 2024 | 0.14 | 0.45 | 0.14 | 0.15 | 0.15 | -50.00% | 1,264 |
| May 23, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -33.33% | 2,635 |
| May 22, 2024 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | -18.18% | 7,065 |
| May 21, 2024 | 0.75 | 0.75 | 0.55 | 0.55 | 0.55 | -5.35% | 7,311 |
| May 20, 2024 | 0.56 | 1.00 | 0.56 | 0.58 | 0.58 | -41.89% | 5,648 |
| May 17, 2024 | 0.95 | 1.00 | 0.70 | 1.00 | 1.00 | 5.26% | 5,415 |
| May 16, 2024 | 0.95 | 0.95 | 0.88 | 0.95 | 0.95 | -8.65% | 849 |
| May 15, 2024 | 0.94 | 1.10 | 0.94 | 1.04 | 1.04 | -0.95% | 3,621 |
| May 14, 2024 | 1.17 | 1.30 | 0.90 | 1.05 | 1.05 | - | 18,506 |
| May 13, 2024 | 0.85 | 1.25 | 0.85 | 1.05 | 1.05 | 7.08% | 8,827 |
| May 10, 2024 | 1.10 | 1.25 | 0.80 | 0.98 | 0.98 | 12.07% | 12,095 |
| May 9, 2024 | 1.50 | 1.50 | 0.67 | 0.88 | 0.88 | -54.19% | 50,282 |
| May 8, 2024 | 2.80 | 3.02 | 1.70 | 1.91 | 1.91 | -31.79% | 365,756 |
| May 7, 2024 | 2.99 | 3.23 | 2.80 | 2.80 | 2.80 | -9.68% | 20,300 |
| May 6, 2024 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 1,428 |
| May 3, 2024 | 3.00 | 3.40 | 3.00 | 3.11 | 3.11 | 3.67% | 21,167 |
| May 2, 2024 | 3.02 | 3.10 | 3.00 | 3.00 | 3.00 | -5.36% | 9,485 |
| May 1, 2024 | 3.16 | 3.21 | 3.05 | 3.17 | 3.17 | 1.93% | 9,041 |
| Apr 30, 2024 | 3.06 | 3.16 | 3.06 | 3.11 | 3.11 | 1.97% | 1,887 |
| Apr 29, 2024 | 2.97 | 3.28 | 2.97 | 3.05 | 3.05 | 1.67% | 12,289 |
| Apr 26, 2024 | 2.99 | 3.10 | 2.79 | 3.00 | 3.00 | 1.52% | 19,278 |
| Apr 25, 2024 | 2.79 | 3.27 | 2.79 | 2.96 | 2.96 | 5.16% | 37,157 |
| Apr 24, 2024 | 2.85 | 2.93 | 2.63 | 2.81 | 2.81 | -3.77% | 40,069 |
| Apr 23, 2024 | 3.01 | 3.01 | 2.79 | 2.92 | 2.92 | -2.99% | 7,450 |
| Apr 22, 2024 | 3.41 | 3.67 | 2.96 | 3.01 | 3.01 | -5.94% | 63,087 |
| Apr 19, 2024 | 3.68 | 3.95 | 3.20 | 3.20 | 3.20 | -15.34% | 41,682 |
| Apr 18, 2024 | 3.70 | 3.90 | 3.59 | 3.78 | 3.78 | 2.13% | 22,998 |
| Apr 17, 2024 | 4.00 | 4.00 | 3.64 | 3.70 | 3.70 | -1.17% | 12,539 |
| Apr 16, 2024 | 3.93 | 4.14 | 3.55 | 3.75 | 3.75 | -5.43% | 110,199 |
| Apr 15, 2024 | 3.96 | 4.20 | 3.89 | 3.96 | 3.96 | -1.00% | 44,597 |
| Apr 12, 2024 | 3.91 | 4.20 | 3.71 | 4.00 | 4.00 | 2.04% | 48,484 |
| Apr 11, 2024 | 4.12 | 4.22 | 3.51 | 3.92 | 3.92 | -9.89% | 66,829 |
| Apr 10, 2024 | 3.51 | 4.59 | 3.51 | 4.35 | 4.35 | 13.87% | 297,161 |
| Apr 9, 2024 | 4.05 | 4.26 | 3.51 | 3.82 | 3.82 | -11.98% | 346,539 |
| Apr 8, 2024 | 2.41 | 7.29 | 2.41 | 4.34 | 4.34 | 74.16% | 16,058,944 |
| Apr 5, 2024 | 2.81 | 2.82 | 2.40 | 2.49 | 2.49 | -12.56% | 62,544 |
| Apr 4, 2024 | 3.51 | 3.98 | 2.73 | 2.85 | 2.85 | -19.03% | 85,434 |
| Apr 3, 2024 | 3.72 | 3.75 | 3.52 | 3.52 | 3.52 | -7.37% | 10,258 |
| Apr 2, 2024 | 3.76 | 3.96 | 3.60 | 3.80 | 3.80 | -1.81% | 6,529 |
| Apr 1, 2024 | 3.81 | 4.25 | 3.81 | 3.87 | 3.87 | -7.86% | 26,041 |
| Mar 28, 2024 | 3.96 | 4.21 | 3.65 | 4.20 | 4.20 | 5.00% | 49,679 |
| Mar 27, 2024 | 4.44 | 4.48 | 3.88 | 4.00 | 4.00 | -11.11% | 46,025 |
| Mar 26, 2024 | 4.22 | 5.42 | 4.09 | 4.50 | 4.50 | -11.80% | 62,783 |
| Mar 25, 2024 | 4.93 | 5.40 | 4.24 | 5.10 | 5.10 | -1.96% | 43,534 |
| Mar 22, 2024 | 5.20 | 5.59 | 4.92 | 5.20 | 5.20 | -3.63% | 50,326 |
| Mar 21, 2024 | 4.93 | 5.90 | 4.91 | 5.40 | 5.40 | - | 222,914 |
| Mar 20, 2024 | 6.91 | 7.10 | 4.47 | 5.40 | 5.40 | 91.76% | 2,977,379 |
| Mar 19, 2024 | 2.86 | 3.03 | 2.68 | 2.82 | 2.82 | 4.45% | 658,126 |
| Mar 18, 2024 | 2.80 | 3.01 | 2.67 | 2.70 | 2.70 | 1.13% | 4,955 |
| Mar 15, 2024 | 2.63 | 2.83 | 2.63 | 2.67 | 2.67 | 1.52% | 2,990 |
| Mar 14, 2024 | 2.98 | 3.00 | 2.62 | 2.63 | 2.63 | -9.51% | 5,703 |
| Mar 13, 2024 | 2.82 | 3.13 | 2.64 | 2.90 | 2.90 | -8.11% | 8,607 |
| Mar 12, 2024 | 3.00 | 3.36 | 2.60 | 3.16 | 3.16 | 2.93% | 14,082 |
| Mar 11, 2024 | 3.46 | 3.52 | 3.04 | 3.07 | 3.07 | -12.74% | 7,892 |
| Mar 8, 2024 | 3.27 | 3.58 | 3.24 | 3.52 | 3.52 | 0.46% | 4,853 |
| Mar 7, 2024 | 3.48 | 3.55 | 3.24 | 3.50 | 3.50 | 8.63% | 5,548 |
| Mar 6, 2024 | 3.22 | 3.51 | 3.22 | 3.22 | 3.22 | 0.62% | 594 |
| Mar 5, 2024 | 3.32 | 3.69 | 3.20 | 3.20 | 3.20 | -7.56% | 2,799 |
| Mar 4, 2024 | 3.43 | 3.60 | 3.32 | 3.46 | 3.46 | -2.70% | 1,619 |
| Mar 1, 2024 | 3.60 | 3.60 | 3.32 | 3.56 | 3.56 | 7.23% | 2,392 |
| Feb 29, 2024 | 3.42 | 3.60 | 3.32 | 3.32 | 3.32 | -4.54% | 4,123 |
| Feb 28, 2024 | 3.42 | 3.54 | 3.32 | 3.48 | 3.48 | 0.17% | 2,754 |
| Feb 27, 2024 | 3.62 | 4.00 | 3.42 | 3.47 | 3.47 | -6.36% | 1,500 |
| Feb 26, 2024 | 3.85 | 4.09 | 3.32 | 3.71 | 3.71 | -6.65% | 18,005 |
| Feb 23, 2024 | 3.82 | 4.25 | 3.82 | 3.97 | 3.97 | -0.70% | 554 |
| Feb 22, 2024 | 3.75 | 4.08 | 3.74 | 4.00 | 4.00 | 6.61% | 3,481 |
| Feb 21, 2024 | 3.76 | 4.36 | 3.74 | 3.75 | 3.75 | -5.73% | 1,863 |
| Feb 20, 2024 | 4.20 | 4.30 | 3.98 | 3.98 | 3.98 | -3.02% | 2,068 |
| Feb 16, 2024 | 4.02 | 4.40 | 4.02 | 4.10 | 4.10 | -11.93% | 3,247 |
| Feb 15, 2024 | 4.21 | 4.66 | 3.90 | 4.66 | 4.66 | 16.27% | 924 |
| Feb 14, 2024 | 4.52 | 4.52 | 3.83 | 4.01 | 4.01 | -4.89% | 1,568 |
| Feb 13, 2024 | 4.50 | 4.57 | 4.01 | 4.21 | 4.21 | -7.75% | 1,860 |
| Feb 12, 2024 | 4.40 | 5.00 | 4.13 | 4.57 | 4.57 | 4.24% | 1,172 |
| Feb 9, 2024 | 4.40 | 4.88 | 4.10 | 4.38 | 4.38 | -14.11% | 4,663 |
| Feb 8, 2024 | 5.40 | 5.60 | 4.04 | 5.10 | 5.10 | 21.48% | 5,849 |
| Feb 7, 2024 | 4.06 | 5.00 | 3.86 | 4.20 | 4.20 | -6.67% | 3,094 |
| Feb 6, 2024 | 4.50 | 4.79 | 4.40 | 4.50 | 4.50 | -0.04% | 2,804 |
| Feb 5, 2024 | 4.41 | 6.26 | 3.80 | 4.50 | 4.50 | 10.75% | 13,253 |