U.S. Markets closed

Euroseas Ltd. (ESEA)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.28+0.07 (+5.79%)
At close: 3:59PM EDT
People also watch
EGLESHIPGNKDACTOPS
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20171.241.291.221.281.2867,518
Jun 21, 20171.241.241.211.211.2176,700
Jun 20, 20171.261.281.221.231.2368,600
Jun 19, 20171.281.301.251.271.2731,700
Jun 16, 20171.261.281.251.271.2738,900
Jun 15, 20171.271.361.251.261.26471,700
Jun 14, 20171.281.281.261.261.2615,400
Jun 13, 20171.301.301.251.281.2817,600
Jun 12, 20171.271.311.271.301.3035,200
Jun 09, 20171.281.311.261.281.2826,100
Jun 08, 20171.241.311.231.291.2939,100
Jun 07, 20171.281.281.241.241.2454,400
Jun 06, 20171.321.321.251.281.2870,900
Jun 05, 20171.291.321.271.271.2717,700
Jun 02, 20171.271.291.271.281.2810,100
Jun 01, 20171.271.321.271.301.3028,200
May 31, 20171.251.291.241.291.2956,500
May 30, 20171.261.271.241.251.2521,000
May 26, 20171.271.271.251.261.2633,200
May 25, 20171.281.301.261.281.2847,800
May 24, 20171.251.331.251.281.2848,100
May 23, 20171.291.291.251.261.2643,600
May 22, 20171.281.331.261.301.3019,700
May 19, 20171.321.341.281.291.2925,500
May 18, 20171.331.341.291.321.3224,300
May 17, 20171.321.391.281.381.3893,500
May 16, 20171.291.371.241.341.34119,800
May 15, 20171.171.371.171.311.31286,400
May 12, 20171.401.401.131.141.14245,800
May 11, 20171.291.321.241.261.26105,700
May 10, 20171.341.351.271.291.2942,500
May 09, 20171.311.331.291.311.3130,000
May 08, 20171.401.401.281.301.30120,000
May 05, 20171.351.411.351.391.3926,900
May 04, 20171.391.401.351.361.3627,900
May 03, 20171.381.401.381.391.3911,700
May 02, 20171.381.401.381.381.3829,900
May 01, 20171.391.401.341.401.4065,800
Apr 28, 20171.341.381.341.351.3530,000
Apr 27, 20171.401.401.341.361.3696,500
Apr 26, 20171.371.411.361.361.3678,700
Apr 25, 20171.401.401.341.371.37104,300
Apr 24, 20171.391.411.331.401.4091,800
Apr 21, 20171.391.421.351.391.39109,100
Apr 20, 20171.411.441.371.401.4070,900
Apr 19, 20171.371.411.371.411.4173,200
Apr 18, 20171.381.421.371.381.3825,700
Apr 17, 20171.401.471.371.421.4295,400
Apr 13, 20171.451.451.361.431.43113,500
Apr 12, 20171.391.421.361.391.3962,100
Apr 11, 20171.481.501.381.401.40101,000
Apr 10, 20171.311.501.311.481.48289,000
Apr 07, 20171.351.381.251.351.35242,500
Apr 06, 20171.341.391.321.351.35112,100
Apr 05, 20171.361.421.321.361.36104,200
Apr 04, 20171.371.391.361.371.3772,700
Apr 03, 20171.421.481.361.391.39195,200
Mar 31, 20171.491.501.411.441.4479,900
Mar 30, 20171.521.601.441.461.46252,800
Mar 29, 20171.471.621.411.491.49494,700
Mar 28, 20171.421.491.361.421.42275,300
Mar 27, 20171.401.431.351.361.36130,900
Mar 24, 20171.381.431.371.401.40184,000
Mar 23, 20171.351.421.351.381.38110,000
Mar 22, 20171.391.391.351.361.36139,800
Mar 21, 20171.401.441.361.391.39212,100
Mar 20, 20171.501.521.381.421.42248,200
Mar 17, 20171.601.611.491.521.52358,300
Mar 16, 20171.421.701.421.541.541,876,200
Mar 15, 20171.431.461.381.431.43187,100
Mar 14, 20171.411.411.371.401.40150,700
Mar 13, 20171.411.411.361.401.40109,500
Mar 10, 20171.451.451.391.431.43177,300
Mar 09, 20171.441.471.391.471.47297,900
Mar 08, 20171.391.491.361.431.43284,200
Mar 07, 20171.411.441.341.351.35182,200
Mar 06, 20171.371.441.371.431.43141,700
Mar 03, 20171.371.401.361.381.38139,600
Mar 02, 20171.411.431.361.401.40163,900
Mar 01, 20171.471.471.391.431.43146,000
Feb 28, 20171.401.451.381.441.44168,800
Feb 27, 20171.381.451.381.411.41161,600
Feb 24, 20171.441.441.301.371.37356,400
Feb 23, 20171.591.591.411.431.43408,300
Feb 22, 20171.591.621.511.551.55266,700
Feb 21, 20171.651.651.591.611.61306,500
Feb 17, 20171.751.781.621.651.65445,200
Feb 16, 20171.631.781.621.631.63569,900
Feb 15, 20171.761.801.661.771.77441,100
Feb 14, 20171.881.881.751.771.77510,600
Feb 13, 20171.621.821.621.741.741,378,600
Feb 10, 20171.651.671.601.631.63148,500
Feb 09, 20171.641.681.601.631.63107,200
Feb 08, 20171.631.651.601.631.63203,800
Feb 07, 20171.701.721.641.661.66289,800
Feb 06, 20171.661.731.651.721.72369,400
Feb 03, 20171.681.721.651.681.68167,500
Feb 02, 20171.671.701.641.661.66188,400
Feb 01, 20171.841.841.661.671.67655,900
Jan 31, 20171.711.871.651.771.771,843,000
*Close price adjusted for dividends and splits.
Loading more data...