ESEA - Euroseas Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.63000.63000.62000.63000.630010,600
Jul 18, 20190.64000.65000.63000.64000.640012,400
Jul 17, 20190.63000.67000.62000.65000.65004,800
Jul 16, 20190.64000.66000.64000.65000.650014,200
Jul 15, 20190.65000.67000.62000.63000.630018,100
Jul 12, 20190.65000.67000.63000.65000.650012,800
Jul 11, 20190.61000.63000.61000.62000.620015,400
Jul 10, 20190.70000.70000.61000.61000.610065,700
Jul 09, 20190.61000.70000.60000.68000.6800324,800
Jul 08, 20190.64000.64000.59000.63000.63006,700
Jul 05, 20190.59000.64000.59000.64000.640033,200
Jul 03, 20190.62000.62000.61000.61000.61004,500
Jul 02, 20190.61000.64000.61000.64000.640023,400
Jul 01, 20190.60000.65000.60000.65000.650030,900
Jun 28, 20190.60000.62000.59000.62000.620011,000
Jun 27, 20190.57000.62000.57000.59000.590015,300
Jun 26, 20190.58000.61000.55000.58000.580031,900
Jun 25, 20190.56000.59000.56000.59000.59008,800
Jun 24, 20190.59000.60000.55000.57000.570010,900
Jun 21, 20190.60000.60000.58000.59000.59006,400
Jun 20, 20190.58000.61000.58000.58000.580065,300
Jun 19, 20190.56000.58000.55000.58000.580010,900
Jun 18, 20190.59000.60000.54000.57000.570014,800
Jun 17, 20190.61000.61000.59000.60000.60006,700
Jun 14, 20190.63000.63000.59000.59000.590012,000
Jun 13, 20190.61000.64000.59000.59000.590079,200
Jun 12, 20190.63000.63000.60000.63000.630039,600
Jun 11, 20190.68000.69000.63000.66000.660017,800
Jun 10, 20190.61000.65000.60000.65000.650011,000
Jun 07, 20190.63000.63000.61000.63000.630024,800
Jun 06, 20190.63000.64000.60000.61000.610036,900
Jun 05, 20190.65000.65000.60000.64000.640032,500
Jun 04, 20190.67000.71000.61000.63000.6300257,000
Jun 03, 20190.58000.67000.58000.66000.6600120,500
May 31, 20190.62000.62000.55000.60000.600029,400
May 30, 20190.62000.66000.62000.62000.620016,500
May 29, 20190.67000.69000.61000.64000.6400117,700
May 28, 20190.68000.71000.67000.70000.7000109,700
May 24, 20190.69000.71000.67000.68000.68009,300
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, 20190.61000.98000.60000.78000.78001,168,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...