Quantcast
ESEA

Euroseas Ltd. Common Stock (Marshall Islands) Historical Stock Prices

$0.8381
*  
0.0661
8.56%
Get ESEA Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading ESEA now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.7899 0.8419 0.7505 0.8381 318,170
01/17/2019 0.7899 0.8419 0.7505 0.8381 316,070
01/16/2019 0.731 0.78 0.731 0.772 25,191
01/15/2019 0.7593 0.7876 0.731 0.7593 55,812
01/14/2019 0.8259 0.8259 0.75 0.78 69,695
01/11/2019 0.81 0.848 0.77 0.847 82,442
01/10/2019 0.8012 0.8819 0.79 0.83 207,793
01/09/2019 0.7969 0.86 0.73 0.78 128,308
01/08/2019 0.8799 0.9198 0.72 0.8099 426,402
01/07/2019 0.717 0.83 0.717 0.7999 68,739
01/04/2019 0.65 0.73 0.65 0.7178 127,334
01/03/2019 0.638 0.7 0.63 0.6519 28,819
01/02/2019 0.66 0.6999 0.628 0.6599 48,673
12/31/2018 0.642 0.7 0.6103 0.7 58,881
12/28/2018 0.65 0.6919 0.63 0.6548 129,568
12/27/2018 0.6131 0.6496 0.5915 0.63 50,263
12/26/2018 0.59 0.7291 0.57 0.6173 91,724
12/24/2018 0.6021 0.608 0.5301 0.5892 27,835
12/21/2018 0.62 0.678 0.5401 0.5953 99,270
12/20/2018 0.71 0.71 0.6013 0.6298 158,407
12/19/2018 0.7 0.74 0.6601 0.6899 208,176
12/18/2018 0.72 0.735 0.7 0.7 80,385
12/17/2018 0.76 0.81 0.7112 0.7202 121,025
12/14/2018 0.846 0.846 0.75 0.76 150,233
12/13/2018 0.87 0.875 0.79 0.84 174,344
12/12/2018 0.865 0.865 0.82 0.85 44,712
12/11/2018 0.86 0.908 0.8111 0.8581 169,203
12/10/2018 0.89 0.9 0.8313 0.8313 103,236
12/07/2018 0.86 0.9281 0.8551 0.92 144,995
12/06/2018 0.88 0.885 0.85 0.874 183,544
12/04/2018 0.85 0.9 0.83 0.885 335,886
12/03/2018 0.97 1.03 0.8253 0.8514 467,301
11/30/2018 0.95 0.999 0.95 0.9651 120,387
11/29/2018 1.03 1.0381 0.98 0.999 122,054
11/28/2018 1.03 1.03 0.98 1.01 169,197
11/27/2018 1.02 1.06 0.97 1.02 416,473
11/26/2018 1.04 1.05 0.9449 1.04 820,020
11/23/2018 1.06 1.0701 1 1.02 283,864
11/21/2018 1.12 1.1385 1.02 1.07 298,452
11/20/2018 1.13 1.18 1 1.13 983,814
11/19/2018 1.18 1.22 1.14 1.18 514,738
11/16/2018 1.18 1.45 1.14 1.23 1,835,250
11/15/2018 1.78 1.8 1.5 1.65 1,377,325
11/14/2018 1.68 2.08 1.68 1.77 4,638,566
11/13/2018 1.6 1.8 1.56 1.77 2,335,869
11/12/2018 1.64 1.65 1.52 1.55 573,946
11/09/2018 1.44 1.67 1.4 1.64 1,133,277
11/08/2018 1.5 1.56 1.4 1.49 417,768
11/07/2018 1.58 1.62 1.5 1.59 380,938
11/06/2018 1.55 1.6481 1.53 1.59 477,186
11/05/2018 1.8 1.83 1.56 1.6 689,138
11/02/2018 1.9 2 1.77 1.81 754,129
11/01/2018 1.89 2.09 1.8 1.93 1,602,902
10/31/2018 1.74 1.86 1.62 1.85 1,094,083
10/30/2018 1.92 2.0308 1.74 1.74 1,230,183
10/29/2018 1.98 2.22 1.85 2.13 2,069,425
10/26/2018 1.88 2.05 1.705 1.87 1,034,989
10/25/2018 1.97 2.05 1.82 1.9 1,045,243
10/24/2018 2.18 2.59 1.89 2.02 5,302,211
10/23/2018 1.96 2.1 1.65 1.93 3,113,664
10/22/2018 1.78 3.87 1.65 2.4 22,076,980
10/19/2018 1.4 1.4429 1.3082 1.32 30,543
10/18/2018 1.31 1.45 1.2724 1.42 110,900
10/17/2018 1.26 1.359 1.2 1.26 32,209
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio