Euroseas Ltd (ESEA) Historical Stock Data
35.64 ↓0.21 (-0.59%)
As of March 28, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ESEA is up 0.34% a day on average. There have been 15 days where Euroseas Ltd closed green and 15 days where ESEA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 33.70 | 35.85 | ↑$2.15 (6.38%) | 33.70 | 36.24 | 57.49K |
2024-03-27 | 34.57 | 33.27 | ↓$1.30 (-3.76%) | 33.14 | 34.57 | 50.84K |
2024-03-26 | 33.90 | 34.17 | ↑$0.27 (0.80%) | 33.82 | 34.73 | 17.57K |
2024-03-25 | 34.78 | 33.97 | ↓$0.81 (-2.33%) | 33.57 | 35.32 | 72.18K |
2024-03-22 | 35.91 | 34.82 | ↓$1.09 (-3.04%) | 34.82 | 36.08 | 30.49K |
2024-03-21 | 36.50 | 36.31 | ↓$0.19 (-0.52%) | 35.87 | 37.15 | 30.10K |
2024-03-20 | 35.99 | 36.64 | ↑$0.65 (1.81%) | 35.26 | 36.64 | 15.27K |
2024-03-19 | 35.60 | 35.69 | ↑$0.09 (0.25%) | 35.26 | 36.01 | 19.61K |
2024-03-18 | 34.60 | 35.71 | ↑$1.11 (3.21%) | 34.01 | 35.86 | 26.69K |
2024-03-15 | 35.84 | 34.57 | ↓$1.27 (-3.54%) | 34.37 | 36.59 | 27.66K |
2024-03-14 | 36.86 | 35.26 | ↓$1.60 (-4.34%) | 35.26 | 37.00 | 30.25K |
2024-03-13 | 37.31 | 36.83 | ↓$0.48 (-1.29%) | 36.60 | 37.85 | 19.19K |
2024-03-12 | 36.89 | 37.17 | ↑$0.28 (0.76%) | 36.64 | 38.00 | 26.85K |
2024-03-11 | 37.80 | 36.54 | ↓$1.26 (-3.33%) | 35.86 | 37.80 | 33.55K |
2024-03-08 | 36.82 | 37.56 | ↑$0.74 (2.01%) | 36.53 | 38.01 | 29.52K |
2024-03-07 | 38.00 | 37.18 | ↓$0.82 (-2.16%) | 36.90 | 38.00 | 25.44K |
2024-03-05 | 37.60 | 38.72 | ↑$1.12 (2.98%) | 37.01 | 38.72 | 43.39K |
2024-03-04 | 40.40 | 37.84 | ↓$2.56 (-6.34%) | 37.63 | 40.40 | 65.73K |
2024-03-01 | 38.80 | 39.62 | ↑$0.82 (2.11%) | 38.15 | 39.90 | 61.95K |
2024-02-29 | 36.49 | 38.90 | ↑$2.41 (6.60%) | 36.49 | 38.98 | 45.70K |
2024-02-28 | 36.75 | 35.68 | ↓$1.07 (-2.91%) | 35.57 | 37.35 | 47.15K |
2024-02-27 | 38.80 | 36.76 | ↓$2.04 (-5.26%) | 36.10 | 38.96 | 82.94K |
2024-02-26 | 33.99 | 38.86 | ↑$4.87 (14.33%) | 33.72 | 38.86 | 138.62K |
2024-02-23 | 32.99 | 33.31 | ↑$0.32 (0.97%) | 32.38 | 33.73 | 44.28K |
2024-02-22 | 32.77 | 32.99 | ↑$0.22 (0.67%) | 32.72 | 34.49 | 47.57K |
2024-02-21 | 31.14 | 33.59 | ↑$2.45 (7.87%) | 31.14 | 34.61 | 70.36K |
2024-02-20 | 34.28 | 34.00 | ↓$0.28 (-0.82%) | 33.07 | 35.00 | 83.54K |
2024-02-16 | 36.25 | 35.73 | ↓$0.52 (-1.43%) | 35.53 | 36.67 | 21.27K |
2024-02-15 | 34.79 | 36.25 | ↑$1.46 (4.20%) | 34.25 | 36.64 | 59.54K |
2024-02-14 | 36.05 | 34.69 | ↓$1.36 (-3.77%) | 34.52 | 36.51 | 47.83K |
Create an account or log in to view more rows.
$ESEA id rather have a dip then rip than a gap and crap
$ESEA NOT SELLING.
$ESEA we want higher!!!
$ESEA News Plz.....
$ESEA Another boring day I believe
$ESEA we back
$ESEA to the moon
$ESEA slap the ask.
$ESEA let’s buy NOW!!!
$ESEA wtf is that dump