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
2018-09-25 1.28 1.66 1.28 1.48 3,520
2018-09-24 1.34 1.38 1.34 1.35 288
2018-09-21 1.37 1.42 1.36 1.40 575
2018-09-20 1.50 1.53 1.35 1.35 2,555
2018-09-19 1.50 1.53 1.50 1.53 1,706
2018-09-18 1.50 1.50 1.49 1.49 428
2018-09-17 1.49 1.49 1.49 1.49 100
2018-09-14 1.53 1.53 1.50 1.50 403
2018-09-13 1.51 1.51 1.51 1.51 100
2018-09-12 1.56 1.57 1.53 1.53 658
2018-09-11 1.52 1.52 1.52 1.52 100
2018-09-04 1.52 1.62 1.52 1.62 3,006
2018-08-30 1.63 1.63 1.63 1.63 200
2018-08-28 1.57 1.59 1.57 1.57 390
2018-08-27 1.52 1.52 1.51 1.51 500
2018-08-24 1.57 1.57 1.43 1.49 905
2018-08-23 1.47 1.55 1.47 1.54 500
2018-08-22 1.51 1.51 1.51 1.51 100
2018-08-21 1.55 1.55 1.47 1.51 2,300
2018-08-17 1.66 1.66 1.66 1.66 175
2018-08-16 1.61 1.61 1.61 1.61 26
2018-08-15 1.54 1.54 1.54 1.54 100
2018-08-13 1.65 1.65 1.65 1.65 99
2018-08-10 1.75 1.75 1.75 1.75 73
2018-08-08 1.65 1.65 1.62 1.62 644
2018-08-06 1.70 1.70 1.70 1.70 200
2018-08-03 1.70 1.70 1.69 1.69 1,368
2018-08-02 1.70 1.70 1.70 1.70 107
2018-08-01 1.69 1.69 1.69 1.69 100
2018-07-31 1.72 1.72 1.69 1.69 800

» More Euroseas Ltd Stock Price History

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