Euroseas Ltd (NQ: ESEA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.02	13.35	12.82	13.14	137,296	+0.21(+1.62%)
May 27, 2021	12.78	13.16	12.59	12.93	168,605	+0.73(+5.96%)
May 26, 2021	12.56	12.98	11.47	12.21	331,334	-0.94(-7.18%)
May 25, 2021	14.15	14.41	12.81	13.15	221,551	-0.85(-6.09%)
May 24, 2021	12.78	14.21	12.78	14.01	184,321	+0.98(+7.51%)
May 21, 2021	13.14	13.38	12.54	13.03	143,743	-0.14(-1.08%)
May 20, 2021	13.09	13.36	12.29	13.17	128,776	+0.15(+1.16%)
May 19, 2021	13.09	13.36	12.54	13.02	171,905	-0.69(-5.00%)
May 18, 2021	12.83	14.50	12.83	13.70	178,533	+1.05(+8.33%)
May 17, 2021	12.27	13.09	11.92	12.65	163,198	+0.05(+0.40%)
May 14, 2021	13.54	13.80	11.87	12.60	247,245	-0.75(-5.64%)
May 13, 2021	13.28	14.38	12.54	13.35	185,596	+0.56(+4.38%)
May 12, 2021	14.76	15.08	12.79	12.79	238,708	-2.06(-13.85%)
May 11, 2021	15.69	16.30	14.38	14.85	271,006	-1.80(-10.80%)
May 10, 2021	15.88	18.90	15.64	16.65	784,821	+1.22(+7.91%)
May 07, 2021	14.08	15.80	14.08	15.43	218,002	+1.54(+11.08%)
May 06, 2021	14.97	14.97	13.72	13.89	121,227	-1.00(-6.69%)
May 05, 2021	14.98	15.03	13.80	14.88	151,623	+0.61(+4.28%)
May 04, 2021	15.26	15.26	12.73	14.27	303,320	-0.69(-4.64%)
May 03, 2021	13.09	15.67	12.24	14.97	437,345	+2.93(+24.31%)
Apr 30, 2021	11.46	12.28	11.46	12.04	58,005	+0.51(+4.42%)
Apr 29, 2021	12.06	12.07	11.20	11.53	57,229	-0.34(-2.89%)
Apr 28, 2021	12.19	12.55	11.72	11.87	55,404	-0.18(-1.53%)
Apr 27, 2021	12.71	12.96	11.71	12.06	149,002	-0.36(-2.90%)
Apr 26, 2021	11.46	12.42	11.26	12.42	200,207	+1.33(+11.99%)
Apr 23, 2021	9.850	11.12	9.673	11.09	137,658	+1.32(+13.53%)
Apr 22, 2021	10.34	10.48	9.406	9.766	243,285	-0.69(-6.56%)
Apr 21, 2021	9.870	10.45	9.664	10.45	114,466	+0.43(+4.34%)
Apr 20, 2021	10.56	10.70	9.415	10.02	260,992	-0.34(-3.31%)
Apr 19, 2021	10.42	10.87	9.657	10.36	254,286	+0.74(+7.74%)
Apr 16, 2021	8.930	9.846	8.930	9.615	64,105	+0.79(+8.90%)
Apr 15, 2021	9.365	9.498	8.779	8.830	39,548	-0.49(-5.29%)
Apr 14, 2021	9.273	9.542	9.222	9.323	23,519	-0.08(-0.80%)
Apr 13, 2021	9.231	9.932	9.214	9.398	48,264	+0.20(+2.18%)
Apr 12, 2021	9.281	9.607	9.164	9.197	59,435	-0.47(-4.84%)
Apr 09, 2021	9.323	9.766	8.888	9.666	47,002	+0.38(+4.14%)
Apr 08, 2021	9.549	9.549	8.886	9.281	45,243	-0.18(-1.94%)
Apr 07, 2021	9.197	9.590	9.197	9.465	45,024	+0.33(+3.57%)
Apr 06, 2021	9.047	9.303	8.846	9.139	27,102	+0.15(+1.67%)
Apr 05, 2021	8.779	9.189	8.411	8.988	66,664	+0.65(+7.82%)
Apr 01, 2021	8.202	8.691	8.202	8.336	33,846	+0.12(+1.42%)
Mar 31, 2021	8.528	8.888	8.194	8.219	72,109	-0.37(-4.28%)
Mar 30, 2021	8.871	9.039	8.470	8.587	52,375	-0.49(-5.43%)
Mar 29, 2021	9.482	9.482	8.562	9.080	79,930	-0.11(-1.18%)
Mar 26, 2021	9.724	9.816	8.871	9.189	72,118	-0.33(-3.43%)
Mar 25, 2021	9.281	9.983	8.775	9.515	100,766	-0.04(-0.44%)
Mar 24, 2021	8.704	10.01	8.370	9.557	151,924	+1.28(+15.45%)
Mar 23, 2021	9.356	9.615	8.227	8.278	142,210	-0.88(-9.59%)
Mar 22, 2021	12.32	12.65	8.830	9.156	539,656	-2.42(-20.94%)
Mar 19, 2021	9.013	11.68	8.988	11.58	374,105	+2.52(+27.77%)
Mar 18, 2021	8.696	9.942	8.620	9.064	215,451	+0.35(+4.03%)
Mar 17, 2021	7.717	8.863	7.692	8.712	144,857	+0.96(+12.41%)
Mar 16, 2021	8.069	8.069	7.734	7.751	51,024	-0.26(-3.24%)
Mar 15, 2021	7.492	8.219	7.333	8.010	193,411	+1.05(+15.14%)
Mar 12, 2021	6.622	7.174	6.522	6.957	76,662	+0.19(+2.84%)
Mar 11, 2021	6.614	6.806	6.482	6.764	69,332	+0.41(+6.45%)
Mar 10, 2021	6.238	6.396	6.020	6.355	40,047	+0.34(+5.70%)
Mar 09, 2021	5.886	6.279	5.886	6.012	39,961	+0.23(+3.90%)
Mar 08, 2021	5.811	5.895	5.686	5.786	47,264	-0.02(-0.29%)
Mar 05, 2021	5.694	6.001	5.443	5.803	69,247	+0.12(+2.06%)
Mar 04, 2021	6.388	6.396	5.479	5.686	85,291	-0.54(-8.72%)
Mar 03, 2021	6.597	6.756	6.229	6.229	35,035	-0.22(-3.37%)
Mar 02, 2021	6.154	6.681	6.062	6.447	43,376	+0.31(+5.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.