Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Euroseas (ESEA) Historical Prices

ESEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.5370.7866.6767.2767.27-0.27%28,7330.78
Oct 29, 202666.6168.0666.4767.4567.45+1.79%29,9490.80
Oct 28, 202666.9167.6065.9966.2766.27+0.11%23,3040.62
Oct 27, 202666.6367.1966.1166.1966.19+0.03%15,7420.42
Oct 26, 202666.6066.8865.8966.1766.17-0.74%24,6570.65
Oct 23, 202666.2772.0065.7766.6666.66+0.59%24,9780.65
Oct 22, 202668.0568.1066.0166.2766.27-3.78%29,9400.77
Oct 21, 202667.9070.0667.7068.8768.87+2.32%27,1560.69
Oct 20, 202667.0868.0066.8967.3167.31+1.08%24,4970.62
Oct 19, 202666.5867.9966.1966.5966.59+0.63%48,2791.22
Oct 16, 202667.0167.8066.0166.1766.17-1.90%33,5840.84
Oct 15, 202668.7468.7466.7967.4567.45-2.18%36,1910.91
Oct 14, 202671.3972.9568.5468.9568.95-3.58%34,5180.86
Oct 13, 202671.6771.9970.7671.5171.51+0.42%26,7300.66
Oct 12, 202671.3872.7271.2171.2171.21-0.04%27,9890.69
Oct 09, 202674.1074.1070.0071.2471.24-2.96%35,7670.87
Oct 08, 202672.8774.0372.8773.4173.41+0.77%26,5460.64
Oct 07, 202671.7773.4871.7772.8572.85+0.87%23,7490.57
Oct 06, 202673.3573.3571.6372.2272.22-1.14%38,3140.91
Oct 05, 202673.3974.0072.0973.0573.05+0.87%23,3780.55
Oct 02, 202670.5173.0070.2472.4272.42+2.71%43,5211.02
Oct 01, 202671.3272.0570.2670.5170.51-1.14%41,3960.97
Sep 30, 202671.6372.5771.0471.3271.32+0.99%44,7201.06
Sep 29, 202669.6270.8269.3770.6270.62+2.04%34,8800.82
Sep 28, 202669.7071.0068.8269.2169.21-0.70%46,6581.09
Sep 25, 202671.4671.4669.0069.7069.70-1.87%35,3530.82
Sep 24, 202671.5772.3469.7971.0371.03-0.75%59,1931.38
Sep 23, 202672.8172.8171.2471.5771.57-2.20%35,6750.83
Sep 22, 202675.3675.3672.8473.1873.18-2.67%23,3220.54
Sep 21, 202677.1677.5375.0475.1975.19-3.09%33,4490.76
Sep 18, 202674.8878.0074.6977.5977.59+3.33%46,7261.06
Sep 17, 202675.0077.0874.3475.0975.09+0.95%155,4263.65
Sep 16, 202675.0975.4472.7874.3874.38-1.26%25,6570.61
Sep 15, 202674.7975.5874.0075.3375.33+0.71%27,5980.63
Sep 14, 202674.6174.8873.5074.8074.80+0.32%46,1451.05
Sep 11, 202673.7375.0373.7374.5674.56+1.24%19,4670.44
Sep 10, 202672.8874.0872.8873.6573.65+0.03%33,0590.74
Sep 09, 202673.9174.4372.4573.6373.63-0.24%29,7460.63
Sep 08, 202677.0077.0074.6174.6173.81-2.28%30,4830.64
Sep 07, 202676.8278.0976.0876.3575.53+0.00%00.00
Sep 04, 202676.8278.0976.0876.3575.53-0.76%29,1380.60
Sep 03, 202676.7777.4576.5376.9476.11-0.21%30,2710.61
Sep 02, 202677.3877.4676.0977.1076.27+0.48%34,1130.68
Sep 01, 202677.3279.5076.7376.7375.91-0.13%46,7800.93
Aug 31, 202676.8677.4375.9276.8376.01+0.26%36,4600.73
Aug 28, 202676.4777.0076.1876.6375.81+0.25%20,6380.41
Aug 27, 202674.5777.0174.5776.4475.62+2.70%23,7620.45
Aug 26, 202676.5978.4773.9074.4373.63-3.34%34,6140.65
Aug 25, 202676.7277.9775.7477.0076.17+0.27%32,3320.59
Aug 24, 202675.0377.2674.2976.7975.97+2.35%38,8240.71