EUROSEAS LTD Historical Stock Price

Below is the stock price history for Euroseas Ltd ESEA. Data is recorded each day for the historical open, high, low, close and volume. The Euroseas Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Euroseas Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 0.7651 0.7651 0.715 0.72 2,700
2018-12-14 0.81 0.81 0.76 0.7799 900
2018-12-13 0.8251 0.84 0.8201 0.84 4,883
2018-12-11 0.8374 0.8374 0.8374 0.8374 100
2018-12-07 0.90 0.9019 0.895 0.90 2,720
2018-12-06 0.885 0.885 0.85 0.87 5,425
2018-12-04 0.8301 0.8944 0.8301 0.8944 6,380
2018-12-03 1.00 1.00 0.83 0.86 3,454
2018-11-30 0.97 0.9701 0.97 0.9701 1,549
2018-11-29 1.03 1.03 0.9854 0.9854 1,067
2018-11-28 1.00 1.00 0.9801 0.9995 11,350
2018-11-27 1.03 1.05 1.00 1.01 2,200
2018-11-26 1.04 1.04 0.9499 1.03 11,550
2018-11-23 1.04 1.04 1.02 1.04 3,520
2018-11-21 1.07 1.12 1.07 1.09 9,528
2018-11-20 1.10 1.17 1.03 1.08 20,932
2018-11-19 1.21 1.21 1.15 1.165 10,765
2018-11-16 1.17 1.40 1.17 1.21 58,452
2018-11-15 1.75 1.75 1.53 1.685 28,040
2018-11-14 1.84 2.02 1.77 1.80 38,780
2018-11-13 1.60 1.78 1.59 1.76 37,254
2018-11-12 1.55 1.62 1.535 1.535 3,195
2018-11-09 1.44 1.67 1.44 1.64 5,590
2018-11-08 1.51 1.51 1.51 1.51 71
2018-11-07 1.57 1.57 1.50 1.50 5,133
2018-11-06 1.58 1.61 1.53 1.61 16,103
2018-11-05 1.78 1.82 1.57 1.63 8,828
2018-11-02 1.81 1.83 1.79 1.81 9,735
2018-11-01 1.85 1.99 1.85 1.92 55,537
2018-10-31 1.67 1.85 1.67 1.85 27,110

» More Euroseas Ltd Stock Price History

To see other companies like Euroseas Ltd (ESEA), view our stock market today for news, and other data.