ESEA - Euroseas Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.69200.71000.67100.68990.68997,317
May 23, 20190.69000.71000.67000.67000.670074,900
May 22, 20190.69000.69000.68000.69000.690012,700
May 21, 20190.67000.69000.67000.69000.690030,900
May 20, 20190.71000.71000.67000.68000.680038,100
May 17, 20190.71000.71000.67000.69000.690028,200
May 16, 20190.70000.74000.68000.72000.720088,900
May 15, 20190.68000.70000.68000.68000.680015,500
May 14, 20190.66000.70000.66000.70000.700027,100
May 13, 20190.70000.70000.65000.66000.660025,500
May 10, 20190.74000.74000.68000.69000.690063,700
May 09, 20190.72000.72000.70000.71000.710045,700
May 08, 20190.70000.73000.70000.72000.720061,700
May 07, 20190.71000.75000.71000.71000.710019,800
May 06, 20190.73000.74000.71000.73000.730023,000
May 03, 20190.74000.75000.72000.74000.740015,900
May 02, 20190.73000.75000.71000.74000.740013,100
May 01, 20190.75000.77000.73000.75000.750032,000
Apr 30, 20190.74000.78000.72000.75000.7500162,800
Apr 29, 20190.71000.75000.70000.73000.7300230,500
Apr 26, 20190.71000.72000.70000.72000.720037,500
Apr 25, 20190.72000.74000.70000.74000.740026,300
Apr 24, 20190.74000.74000.72000.72000.720014,100
Apr 23, 20190.71000.75000.71000.73000.730041,900
Apr 22, 20190.73000.73000.71000.73000.730052,900
Apr 18, 20190.70000.73000.70000.73000.730037,100
Apr 17, 20190.70000.72000.69000.70000.700016,100
Apr 16, 20190.73000.75000.70000.71000.710059,900
Apr 15, 20190.73000.75000.70000.73000.7300110,500
Apr 12, 20190.73000.76000.72000.74000.740078,400
Apr 11, 20190.74000.75000.73000.74000.740027,700
Apr 10, 20190.75000.76000.74000.74000.740028,300
Apr 09, 20190.72000.78000.71000.74000.7400316,500
Apr 08, 20190.72000.74000.70000.73000.730082,200
Apr 05, 20190.73000.73000.71000.72000.720042,800
Apr 04, 20190.70000.73000.70000.71000.7100114,000
Apr 03, 20190.70000.73000.69000.70000.700028,400
Apr 02, 20190.71000.73000.70000.71000.710064,600
Apr 01, 20190.71000.74000.71000.73000.730085,500
Mar 29, 20190.72000.75000.70000.70000.700046,600
Mar 28, 20190.75000.75000.70000.71000.710096,000
Mar 27, 20190.72000.82000.69000.73000.7300369,200
Mar 26, 20190.67000.74000.67000.68000.6800226,900
Mar 25, 20190.70000.72000.67000.68000.680039,200
Mar 22, 20190.73000.75000.67000.68000.6800157,200
Mar 21, 20190.63000.75000.63000.69000.6900615,300
Mar 20, 20190.65000.66000.63000.66000.660096,800
Mar 19, 20190.69000.69000.65000.65000.650053,500
Mar 18, 20190.66000.69000.65000.66000.660095,500
Mar 15, 20190.65000.73000.65000.67000.6700304,400
Mar 14, 20190.68000.68000.65000.66000.6600142,100
Mar 13, 20190.67000.72000.67000.68000.680094,700
Mar 12, 20190.75000.80000.65000.70000.7000318,000
Mar 11, 20190.79000.84000.72000.74000.7400652,200
Mar 08, 20190.72000.82000.66000.68000.6800868,800
Mar 07, 20190.61000.98000.60000.78000.78001,161,100
Mar 06, 20190.62000.62000.61000.61000.610035,200
Mar 05, 20190.61000.64000.58000.64000.640051,000
Mar 04, 20190.62000.63000.60000.61000.610018,100
Mar 01, 20190.58000.64000.58000.63000.630021,700
Feb 28, 20190.61000.64000.58000.63000.630070,000
Feb 27, 20190.61000.64000.60000.62000.620033,700
Feb 26, 20190.58000.62000.58000.61000.610026,000
Feb 25, 20190.60000.62000.57000.62000.6200103,500
Feb 22, 20190.61000.62000.55000.61000.6100137,300
Feb 21, 20190.63000.65000.62000.62000.620038,900
Feb 20, 20190.64000.68000.61000.63000.6300210,900
Feb 19, 20190.73000.73000.67000.70000.700095,700
Feb 15, 20190.64000.73000.64000.70000.700062,700
Feb 14, 20190.64000.68000.63000.66000.660053,700
Feb 13, 20190.64000.66000.64000.66000.660025,900
Feb 12, 20190.65000.66000.63000.65000.650022,100
Feb 11, 20190.66000.66000.62000.65000.650031,000
Feb 08, 20190.63000.66000.63000.63000.63008,900
Feb 07, 20190.63000.66000.62000.63000.630075,100
Feb 06, 20190.70000.71000.62000.66000.660046,000
Feb 05, 20190.71000.72000.70000.70000.700038,800
Feb 04, 20190.71000.73000.71000.71000.710044,500
Feb 01, 20190.71000.75000.71000.73000.730021,900
Jan 31, 20190.76000.77000.71000.75000.750054,800
Jan 30, 20190.78000.78000.74000.77000.770026,500
Jan 29, 20190.76000.77000.73000.75000.750019,000
Jan 28, 20190.80000.80000.75000.76000.760052,700
Jan 25, 20190.75000.83000.75000.78000.780039,000
Jan 24, 20190.75000.78000.75000.75000.750031,500
Jan 23, 20190.78000.80000.75000.76000.760016,000
Jan 22, 20190.78000.79000.77000.78000.780047,900
Jan 18, 20190.84000.84000.78000.83000.830093,100
Jan 17, 20190.79000.84000.75000.84000.8400318,200
Jan 16, 20190.73000.78000.73000.77000.770025,200
Jan 15, 20190.76000.79000.73000.76000.760055,800
Jan 14, 20190.83000.83000.75000.78000.780069,700
Jan 11, 20190.81000.85000.77000.85000.850083,400
Jan 10, 20190.80000.88000.79000.83000.8300207,800
Jan 09, 20190.80000.86000.73000.78000.7800167,800
Jan 08, 20190.88000.92000.72000.81000.8100426,400
Jan 07, 20190.72000.83000.72000.80000.800068,700
Jan 04, 20190.65000.73000.65000.72000.7200127,300
Jan 03, 20190.64000.70000.63000.65000.650028,800
Jan 02, 20190.66000.70000.63000.66000.660048,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...