Euroseas

ESEA
🏛️ usa →
60.67
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.43 25.37 23.96 24.91 0.1M
2021-12-30 24.32 24.75 23.50 24.17 0.1M
2021-12-29 23.50 24.58 23.09 24.46 0.1M
2021-12-28 23.46 24.68 23.11 23.65 0.1M
2021-12-27 22.86 23.49 22.28 22.89 0.1M
2021-12-23 22.70 23.50 22.43 22.82 0.1M
2021-12-22 22.40 22.59 21.90 22.40 0.1M
2021-12-21 21.95 22.94 21.95 22.33 0.0M
2021-12-20 22.35 22.35 20.84 21.67 0.1M
2021-12-17 21.26 22.94 20.90 22.65 0.1M
2021-12-16 23.25 23.39 21.35 21.63 0.1M
2021-12-15 21.26 22.39 20.79 22.05 0.1M
2021-12-14 22.25 22.71 21.33 21.84 0.1M
2021-12-13 23.59 23.75 21.72 22.14 0.1M
2021-12-10 24.72 25.19 23.56 23.97 0.1M
2021-12-09 24.90 25.96 24.52 24.77 0.0M
2021-12-08 25.36 26.31 24.50 25.35 0.1M
2021-12-07 25.41 26.00 24.60 24.94 0.1M
2021-12-06 24.26 24.68 22.50 24.14 0.1M
2021-12-03 25.02 25.30 23.80 24.48 0.1M
2021-12-02 23.90 25.62 23.90 25.20 0.1M
2021-12-01 26.50 26.50 23.71 23.71 0.1M
2021-11-30 26.48 26.59 24.29 25.67 0.1M
2021-11-29 25.93 27.00 25.52 26.42 0.1M
2021-11-26 24.60 25.24 23.71 24.94 0.1M
2021-11-24 24.98 25.64 24.07 25.29 0.1M
2021-11-23 26.11 26.58 24.00 24.99 0.2M
2021-11-22 26.50 27.94 25.52 26.29 0.1M
2021-11-19 26.59 26.79 26.05 26.26 0.1M
2021-11-18 26.11 27.15 25.55 26.84 0.1M
2021-11-17 27.55 27.98 25.52 25.80 0.2M
2021-11-16 29.66 29.66 25.50 26.77 0.5M
2021-11-15 35.45 35.82 32.30 33.06 0.2M
2021-11-12 37.00 37.00 34.54 35.10 0.2M
2021-11-11 35.09 37.90 35.05 37.00 0.2M
2021-11-10 35.90 36.40 32.62 34.29 0.1M
2021-11-09 33.05 35.94 32.15 35.24 0.2M
2021-11-08 32.01 33.50 31.86 32.59 0.1M
2021-11-05 33.00 33.23 30.15 31.21 0.2M
2021-11-04 35.00 35.00 31.61 32.23 0.2M
2021-11-03 33.62 34.98 33.23 34.48 0.1M
2021-11-02 33.78 34.45 32.00 33.40 0.1M
2021-11-01 32.33 35.15 32.33 34.94 0.2M
2021-10-29 31.96 31.96 30.31 31.21 0.1M
2021-10-28 31.13 32.21 30.90 32.18 0.1M
2021-10-27 32.14 32.84 29.85 30.47 0.2M
2021-10-26 35.50 35.56 31.81 32.48 0.2M
2021-10-25 31.02 34.65 30.69 34.42 0.3M
2021-10-22 31.50 31.63 29.74 30.55 0.1M
2021-10-21 30.50 31.34 29.60 30.96 0.1M
2021-10-20 29.90 30.64 29.00 30.45 0.1M
2021-10-19 31.17 31.50 29.33 30.06 0.3M
2021-10-18 27.50 29.98 27.50 29.62 0.3M
2021-10-15 27.25 27.70 26.81 27.11 0.1M
2021-10-14 28.21 29.37 26.25 26.79 0.3M
2021-10-13 28.50 29.64 27.16 29.08 0.2M
2021-10-12 31.05 31.10 27.55 28.50 0.3M
2021-10-11 30.92 31.66 29.55 30.64 0.2M
2021-10-08 30.96 31.49 29.14 29.92 0.1M
2021-10-07 33.41 33.75 30.50 30.76 0.2M
2021-10-06 33.53 34.84 32.77 33.70 0.1M
2021-10-05 32.36 35.10 32.36 34.23 0.1M
2021-10-04 35.15 35.79 31.55 31.70 0.2M
2021-10-01 34.25 35.93 33.66 34.92 0.1M
2021-09-30 32.20 34.44 32.18 33.63 0.1M
2021-09-29 34.00 34.88 31.82 32.18 0.1M
2021-09-28 33.56 34.86 31.49 33.94 0.2M
2021-09-27 35.80 37.08 33.95 34.20 0.2M
2021-09-24 37.34 37.34 33.14 35.45 0.3M
2021-09-23 37.85 39.17 37.02 38.21 0.3M
2021-09-22 35.70 38.59 35.14 37.55 0.3M
2021-09-21 34.81 35.85 34.00 35.82 0.3M
2021-09-20 34.94 34.94 30.17 33.21 0.3M
2021-09-17 35.88 36.57 33.81 36.06 0.3M
2021-09-16 33.90 36.79 31.60 35.27 0.6M
2021-09-15 30.79 33.25 30.01 33.24 0.2M
2021-09-14 31.20 31.50 29.71 30.47 0.1M
2021-09-13 30.50 31.41 28.00 31.00 0.2M
2021-09-10 26.30 31.00 26.17 30.72 0.5M
2021-09-09 25.50 26.30 25.45 25.99 0.2M
2021-09-08 23.00 25.23 22.20 24.95 0.1M
2021-09-07 23.68 23.86 22.52 23.00 0.1M
2021-09-03 23.67 23.68 22.83 23.45 0.1M
2021-09-02 23.76 23.97 22.55 23.74 0.1M
2021-09-01 24.01 24.18 23.03 23.48 0.0M
2021-08-31 24.00 24.05 23.02 23.72 0.1M
2021-08-30 24.50 24.50 23.40 24.22 0.1M
2021-08-27 22.61 24.35 22.61 24.34 0.1M
2021-08-26 23.68 23.68 22.07 22.45 0.1M
2021-08-25 23.96 24.49 22.90 23.49 0.1M
2021-08-24 22.99 23.75 22.95 23.70 0.1M
2021-08-23 21.67 23.10 21.38 22.93 0.1M
2021-08-20 20.84 21.73 20.79 21.09 0.0M
2021-08-19 22.17 22.49 20.55 21.15 0.1M
2021-08-18 21.95 23.50 21.95 22.64 0.1M
2021-08-17 21.53 21.86 20.68 21.76 0.0M
2021-08-16 21.19 21.88 20.22 21.88 0.0M
2021-08-13 21.15 21.40 20.67 21.06 0.0M
2021-08-12 22.15 22.15 20.50 21.39 0.0M
2021-08-11 21.20 22.15 20.56 21.80 0.1M
2021-08-10 20.44 21.40 20.08 21.16 0.1M
2021-08-09 19.97 20.19 18.61 19.63 0.1M
2021-08-06 19.68 20.20 19.30 19.80 0.1M
2021-08-05 18.00 19.50 18.00 19.27 0.1M
2021-08-04 18.42 18.59 17.80 17.80 0.0M
2021-08-03 18.76 18.85 18.00 18.25 0.0M
2021-08-02 19.01 19.70 18.31 18.75 0.1M
2021-07-30 18.59 19.89 18.51 19.04 0.0M
2021-07-29 19.00 19.84 18.65 19.00 0.0M
2021-07-28 17.74 19.32 17.74 18.81 0.1M
2021-07-27 18.80 18.80 17.31 17.68 0.1M
2021-07-26 18.35 19.37 18.05 18.64 0.0M
2021-07-23 19.68 19.73 18.50 18.65 0.0M
2021-07-22 20.05 20.76 19.10 19.61 0.0M
2021-07-21 18.68 20.62 18.68 20.06 0.1M
2021-07-20 18.31 18.97 18.07 18.51 0.0M
2021-07-19 17.91 18.85 17.31 18.06 0.1M
2021-07-16 19.24 19.62 17.41 18.19 0.2M
2021-07-15 19.88 20.02 18.72 19.12 0.1M
2021-07-14 21.15 21.61 19.50 19.69 0.1M
2021-07-13 21.76 22.14 20.67 21.18 0.0M
2021-07-12 21.70 22.25 21.06 21.76 0.1M
2021-07-09 20.54 22.49 20.50 21.65 0.1M
2021-07-08 20.03 21.05 20.00 20.45 0.1M
2021-07-07 22.42 22.98 20.40 21.33 0.1M
2021-07-06 22.32 22.90 21.00 22.71 0.1M
2021-07-02 22.41 22.98 21.13 22.32 0.1M
2021-07-01 23.78 24.47 21.73 22.43 0.1M
2021-06-30 23.00 23.49 22.71 23.08 0.1M
2021-06-29 23.90 24.19 22.10 22.85 0.1M
2021-06-28 25.61 25.63 22.58 23.89 0.2M
2021-06-25 26.15 26.58 25.17 25.89 0.2M
2021-06-24 24.52 26.50 24.13 25.93 0.1M
2021-06-23 25.62 25.73 23.67 24.02 0.1M
2021-06-22 25.35 25.75 24.32 25.51 0.1M
2021-06-21 24.72 25.50 24.42 25.41 0.1M
2021-06-18 23.50 24.79 23.16 24.72 0.1M
2021-06-17 24.81 25.17 23.31 24.10 0.1M
2021-06-16 24.84 25.20 24.00 25.16 0.1M
2021-06-15 24.80 24.85 23.64 24.65 0.1M
2021-06-14 25.50 25.75 23.02 24.65 0.2M
2021-06-11 24.83 25.82 24.45 25.49 0.1M
2021-06-10 22.90 24.84 22.26 24.42 0.1M
2021-06-09 22.10 23.90 20.55 22.81 0.2M
2021-06-08 20.80 22.75 20.50 22.65 0.2M
2021-06-07 16.21 21.40 16.05 20.85 1.4M
2021-06-04 16.97 17.36 16.00 16.21 0.1M
2021-06-03 17.18 17.39 16.57 16.73 0.0M
2021-06-02 16.88 17.45 16.55 17.36 0.2M
2021-06-01 15.86 16.96 15.72 16.82 0.2M
2021-05-28 15.57 15.97 15.33 15.72 0.1M
2021-05-27 15.28 15.74 15.06 15.47 0.1M
2021-05-26 15.02 15.52 13.72 14.60 0.3M
2021-05-25 16.92 17.24 15.32 15.73 0.2M
2021-05-24 15.28 17.00 15.28 16.75 0.2M
2021-05-21 15.71 16.00 15.00 15.58 0.1M
2021-05-20 15.66 15.97 14.70 15.75 0.1M
2021-05-19 15.91 15.98 15.00 15.57 0.1M
2021-05-18 15.34 17.34 15.34 16.39 0.1M
2021-05-17 14.67 15.65 14.25 15.13 0.1M
2021-05-14 16.19 16.50 14.20 15.07 0.2M
2021-05-13 15.88 17.20 15.00 15.97 0.2M
2021-05-12 17.65 18.04 15.30 15.30 0.2M
2021-05-11 18.81 19.50 17.20 17.76 0.2M
2021-05-10 18.99 22.60 18.70 19.91 0.7M
2021-05-07 16.84 18.90 16.84 18.45 0.2M
2021-05-06 17.90 17.90 16.41 16.61 0.1M
2021-05-05 17.92 17.98 16.50 17.80 0.1M
2021-05-04 18.25 18.25 15.23 17.07 0.3M
2021-05-03 15.65 18.74 14.64 17.90 0.4M
2021-04-30 13.71 14.69 13.71 14.40 0.0M
2021-04-29 14.42 14.44 13.39 13.79 0.0M
2021-04-28 14.58 15.01 14.02 14.20 0.0M
2021-04-27 15.20 15.50 14.01 14.42 0.1M
2021-04-26 13.70 14.85 13.47 14.85 0.2M
2021-04-23 11.78 13.30 11.57 13.26 0.1M
2021-04-22 12.37 12.54 11.25 11.68 0.2M
2021-04-21 11.81 12.50 11.56 12.50 0.1M
2021-04-20 12.63 12.80 11.26 11.98 0.2M
2021-04-19 12.46 13.00 11.55 12.39 0.2M
2021-04-16 10.68 11.78 10.68 11.50 0.1M
2021-04-15 11.20 11.36 10.50 10.56 0.0M
2021-04-14 11.09 11.41 11.03 11.15 0.0M
2021-04-13 11.04 11.88 11.02 11.24 0.0M
2021-04-12 11.10 11.49 10.96 11.00 0.0M
2021-04-09 11.15 11.68 10.63 11.56 0.0M
2021-04-08 11.42 11.42 10.63 11.10 0.0M
2021-04-07 11.00 11.47 11.00 11.32 0.0M
2021-04-06 10.82 11.13 10.58 10.93 0.0M
2021-04-05 10.50 10.99 10.06 10.75 0.1M
2021-04-01 9.81 10.39 9.81 9.97 0.0M
2021-03-31 10.20 10.63 9.80 9.83 0.1M
2021-03-30 10.61 10.81 10.13 10.27 0.0M
2021-03-29 11.34 11.34 10.24 10.86 0.1M
2021-03-26 11.63 11.74 10.61 10.99 0.1M
2021-03-25 11.10 11.94 10.49 11.38 0.1M
2021-03-24 10.41 11.97 10.01 11.43 0.1M
2021-03-23 11.19 11.50 9.84 9.90 0.1M
2021-03-22 14.74 15.13 10.56 10.95 0.5M
2021-03-19 10.78 13.97 10.75 13.85 0.3M
2021-03-18 10.40 11.89 10.32 10.84 0.2M
2021-03-17 9.23 10.60 9.20 10.42 0.1M
2021-03-16 9.65 9.65 9.25 9.27 0.0M
2021-03-15 8.96 9.83 8.77 9.58 0.2M
2021-03-12 7.92 8.58 7.80 8.32 0.1M
2021-03-11 7.91 8.14 7.75 8.09 0.1M
2021-03-10 7.20 7.65 7.20 7.60 0.0M
2021-03-09 7.04 7.51 7.04 7.19 0.0M
2021-03-08 6.95 7.05 6.80 6.92 0.0M
2021-03-05 6.81 7.18 6.51 6.94 0.1M
2021-03-04 7.64 7.65 6.55 6.80 0.1M
2021-03-03 7.89 8.08 7.45 7.45 0.0M
2021-03-02 7.36 7.99 7.25 7.71 0.0M
2021-03-01 7.18 7.77 7.17 7.34 0.1M
2021-02-26 7.35 7.74 7.11 7.15 0.0M
2021-02-25 8.14 8.84 7.12 7.34 0.1M
2021-02-24 8.65 9.25 8.31 8.40 0.0M
2021-02-23 9.42 9.42 7.24 8.69 0.1M
2021-02-22 9.26 10.04 9.01 9.51 0.0M
2021-02-19 8.79 10.24 8.79 9.39 0.1M
2021-02-18 10.35 10.50 8.73 9.11 0.1M
2021-02-17 11.30 11.30 10.01 10.01 0.1M
2021-02-16 10.51 11.99 10.21 11.69 0.2M
2021-02-12 8.94 11.27 8.63 9.90 0.3M
2021-02-11 8.99 8.99 8.60 8.88 0.0M
2021-02-10 8.99 8.99 8.23 8.89 0.1M
2021-02-09 8.75 9.01 8.56 9.00 0.1M
2021-02-08 8.47 8.84 8.26 8.66 0.1M
2021-02-05 7.92 8.35 7.92 8.26 0.0M
2021-02-04 8.01 8.28 7.69 7.84 0.0M
2021-02-03 7.80 8.13 7.50 8.06 0.0M
2021-02-02 8.20 8.20 7.47 7.71 0.0M
2021-02-01 7.79 8.27 7.23 8.12 0.1M
2021-01-29 8.32 9.40 7.36 7.60 0.4M
2021-01-28 7.56 8.25 7.44 8.22 0.1M
2021-01-27 7.85 7.96 7.16 7.42 0.0M
2021-01-26 7.90 8.18 7.63 8.03 0.1M
2021-01-25 7.95 8.20 7.61 7.75 0.1M
2021-01-22 7.88 8.00 7.50 7.90 0.0M
2021-01-21 7.43 7.97 7.42 7.90 0.0M
2021-01-20 7.46 7.53 7.02 7.34 0.0M
2021-01-19 7.35 7.56 6.96 7.46 0.1M
2021-01-15 7.35 7.69 7.16 7.27 0.0M
2021-01-14 6.92 7.48 6.90 7.38 0.1M
2021-01-13 7.49 7.50 6.88 6.90 0.0M
2021-01-12 7.49 7.49 7.17 7.46 0.0M
2021-01-11 6.78 7.46 6.74 7.37 0.1M
2021-01-08 5.84 6.82 5.84 6.73 0.1M
2021-01-07 5.47 5.92 5.38 5.79 0.0M
2021-01-06 5.64 5.69 5.39 5.48 0.0M
2021-01-05 5.49 5.85 5.29 5.60 0.0M
2021-01-04 5.45 5.62 5.35 5.46 0.1M