Quantcast
ESEA

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

$1.53
*  
0.03
2%
Get ESEA Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading ESEA now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    ESEA After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

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 1.49 1.53 1.49 1.53 33,994
09/18/2018 1.5 1.5246 1.49 1.5 8,342
09/17/2018 1.47 1.51 1.47 1.51 13,046
09/14/2018 1.538 1.56 1.48 1.5 6,776
09/13/2018 1.54 1.56 1.48 1.56 6,468
09/12/2018 1.57 1.5732 1.49 1.55 11,996
09/11/2018 1.51 1.6 1.485 1.6 26,704
09/10/2018 1.5264 1.5264 1.511 1.52 5,234
09/07/2018 1.56 1.58 1.51 1.51 6,598
09/06/2018 1.6 1.61 1.5499 1.57 6,978
09/05/2018 1.64 1.64 1.5853 1.6 3,794
09/04/2018 1.58 1.63 1.51 1.63 13,437
08/31/2018 1.5948 1.6358 1.55 1.6358 1,885
08/30/2018 1.63 1.64 1.58 1.61 20,809
08/29/2018 1.531 1.6 1.5286 1.6 7,314
08/28/2018 1.57 1.5901 1.5 1.58 23,341
08/27/2018 1.56 1.56 1.5 1.51 7,652
08/24/2018 1.57 1.574 1.42 1.57 25,371
08/23/2018 1.59 1.59 1.46 1.58 5,861
08/22/2018 1.538 1.6 1.5075 1.6 8,956
08/21/2018 1.59 1.59 1.42 1.55 32,169
08/20/2018 1.6181 1.644 1.5577 1.59 2,217
08/17/2018 1.65 1.68 1.5557 1.65 6,895
08/16/2018 1.55 1.64 1.54 1.64 3,349
08/15/2018 1.57 1.67 1.54 1.54 4,651
08/14/2018 1.57 1.64 1.5578 1.5678 4,305
08/13/2018 1.68 1.68 1.53 1.57 22,361
08/10/2018 1.74 1.7799 1.63 1.63 95,378
08/09/2018 1.583 1.64 1.53 1.576 28,694
08/08/2018 1.67 1.6799 1.58 1.58 14,621
08/07/2018 1.66 1.69 1.581 1.68 8,440
08/06/2018 1.66 1.7 1.6 1.64 10,753
08/03/2018 1.7 1.7 1.6127 1.6697 9,186
08/02/2018 1.69 1.72 1.69 1.69 7,360
08/01/2018 1.68 1.73 1.68 1.7 17,114
07/31/2018 1.72 1.72 1.65 1.69 13,150
07/30/2018 1.72 1.74 1.71 1.72 17,496
07/27/2018 1.709 1.75 1.7 1.75 4,694
07/26/2018 1.76 1.76 1.58 1.7 28,500
07/25/2018 1.74 1.78 1.72 1.77 4,313
07/24/2018 1.78 1.78 1.67 1.78 9,145
07/23/2018 1.64 1.81 1.64 1.78 36,045
07/20/2018 1.8 1.8 1.63 1.63 33,973
07/19/2018 1.83 1.83 1.74 1.78 8,813
07/18/2018 1.74 1.8 1.74 1.7848 9,485
07/17/2018 1.72 1.79 1.7196 1.79 7,015
07/16/2018 1.731 1.75 1.7196 1.75 5,086
07/13/2018 1.78 1.81 1.72 1.78 12,719
07/12/2018 1.78 1.79 1.6823 1.79 17,091
07/11/2018 1.76 1.8 1.63 1.8 52,407
07/10/2018 1.83 1.83 1.697 1.73 14,527
07/09/2018 1.95 1.95 1.7899 1.8 17,049
07/06/2018 1.83 1.8794 1.7901 1.81 54,797
07/05/2018 1.84 1.84 1.78 1.78 45,505
07/03/2018 1.7 1.85 1.69 1.85 35,716
07/02/2018 1.73 1.8 1.66 1.66 46,122
06/29/2018 1.71 1.75 1.64 1.75 27,947
06/28/2018 1.72 1.72 1.64 1.69 26,229
06/27/2018 1.57 1.64 1.57 1.64 19,269
06/26/2018 1.518 1.63 1.518 1.615 23,882
06/25/2018 1.6 1.6 1.5 1.5355 14,079
06/22/2018 1.59 1.72 1.45 1.6 142,431
06/21/2018 1.53 1.63 1.504 1.63 28,040
06/20/2018 1.58 1.65 1.55 1.55 61,618
06/19/2018 1.61 1.61 1.58 1.58 6,113
06/18/2018 1.58 1.66 1.58 1.6101 25,057
*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