Eurodry Ltd (NQ: EDRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	9.300	9.530	9.162	9.275	20,700	-0.12(-1.33%)
Nov 29, 2018	9.120	9.650	9.120	9.400	22,065	+0.40(+4.44%)
Nov 28, 2018	9.500	9.500	9.000	9.000	25,504	-0.56(-5.86%)
Nov 27, 2018	9.540	10.03	9.060	9.560	33,495	-0.01(-0.10%)
Nov 26, 2018	9.950	10.22	9.550	9.570	33,707	-0.31(-3.14%)
Nov 23, 2018	10.00	10.00	9.780	9.880	14,300	-0.26(-2.56%)
Nov 21, 2018		10.14	10.14	10.14	0	-0.38(-3.66%)
Nov 20, 2018	9.700	10.75	9.150	10.53	114,487	+1.08(+11.38%)
Nov 19, 2018	10.66	10.71	9.060	9.450	95,339	-1.55(-14.09%)
Nov 16, 2018	12.99	13.40	10.03	11.00	250,200	-0.15(-1.35%)
Nov 15, 2018	11.23	11.54	10.25	11.15	76,987	-0.02(-0.18%)
Nov 14, 2018	11.57	12.46	10.70	11.17	61,218	-0.08(-0.71%)
Nov 13, 2018	10.50	11.90	10.00	11.25	59,144	+1.80(+19.05%)
Nov 12, 2018	10.14	10.14	9.430	9.450	9,613	-0.70(-6.90%)
Nov 09, 2018	9.650	10.32	9.214	10.15	33,600	+0.54(+5.62%)
Nov 08, 2018	10.35	10.35	9.270	9.610	20,389	-0.89(-8.48%)
Nov 07, 2018	10.30	10.70	9.750	10.50	34,691	+0.50(+5.00%)
Nov 06, 2018	10.90	11.11	9.640	10.00	42,439	-0.95(-8.68%)
Nov 05, 2018	10.99	11.28	10.70	10.95	27,633	-0.10(-0.90%)
Nov 02, 2018	12.24	12.24	10.58	11.05	32,500	-0.96(-7.99%)
Nov 01, 2018	12.10	12.50	11.81	12.01	33,726	-0.07(-0.58%)
Oct 31, 2018	11.75	12.41	11.61	12.08	24,250	+0.38(+3.25%)
Oct 30, 2018	12.40	12.85	11.52	11.70	50,692	-1.07(-8.38%)
Oct 29, 2018	13.00	13.00	11.81	12.77	46,448	+0.37(+2.98%)
Oct 26, 2018	12.04	12.46	11.37	12.40	30,500	+0.40(+3.33%)
Oct 25, 2018	11.75	12.06	11.10	12.00	60,450	+0.15(+1.27%)
Oct 24, 2018	11.72	12.47	10.95	11.85	85,320	+0.10(+0.85%)
Oct 23, 2018	11.08	11.75	10.81	11.75	56,640	+0.00(+0.00%)
Oct 22, 2018	10.50	13.00	10.30	11.75	302,392	+1.61(+15.88%)
Oct 19, 2018	9.510	10.50	9.510	10.14	45,100	+0.23(+2.32%)
Oct 18, 2018	9.320	10.25	9.200	9.910	29,609	+0.45(+4.76%)
Oct 17, 2018	10.08	10.08	9.270	9.460	15,319	-0.32(-3.27%)
Oct 16, 2018	10.58	10.58	9.610	9.780	24,168	-0.45(-4.40%)
Oct 15, 2018	8.990	10.41	8.810	10.23	65,744	+1.23(+13.67%)
Oct 12, 2018	9.270	9.420	8.900	9.000	15,300	-0.10(-1.10%)
Oct 11, 2018	9.210	9.240	8.760	9.100	16,550	+0.10(+1.11%)
Oct 10, 2018	9.300	9.450	9.000	9.000	21,805	-0.45(-4.76%)
Oct 09, 2018	9.280	9.750	9.100	9.450	19,348	+0.05(+0.53%)
Oct 08, 2018	9.650	9.840	8.970	9.400	27,906	-0.59(-5.91%)
Oct 05, 2018	10.21	10.44	9.640	9.990	21,500	-0.41(-3.94%)
Oct 04, 2018	9.670	10.98	9.640	10.40	43,523	+0.61(+6.23%)
Oct 03, 2018	10.20	10.36	9.500	9.790	33,425	+0.07(+0.72%)
Oct 02, 2018	9.600	10.24	9.600	9.720	32,742	+0.12(+1.25%)
Oct 01, 2018	9.150	10.25	9.000	9.600	63,462	+0.19(+2.02%)
Sep 28, 2018	8.900	9.500	8.110	9.410	71,000	+0.28(+3.07%)
Sep 27, 2018	8.990	9.750	8.900	9.130	79,749	-0.18(-1.93%)
Sep 26, 2018	8.850	12.70	8.050	9.310	542,689	+0.69(+8.00%)
Sep 25, 2018	7.760	14.50	7.760	8.620	1,342,989	+1.02(+13.42%)
Sep 24, 2018	7.520	7.700	7.450	7.600	6,804	+0.15(+2.01%)
Sep 21, 2018	7.500	7.700	7.350	7.450	6,300	-0.23(-3.01%)
Sep 20, 2018	7.650	7.820	7.399	7.681	25,360	+0.18(+2.42%)
Sep 19, 2018	7.190	7.500	7.190	7.500	10,230	+0.31(+4.31%)
Sep 18, 2018	6.769	7.190	6.769	7.190	7,912	+0.10(+1.41%)
Sep 17, 2018	6.700	7.090	6.583	7.090	6,507	+0.01(+0.14%)
Sep 14, 2018	6.820	7.080	6.600	7.080	5,100	+0.08(+1.14%)
Sep 13, 2018	7.150	7.170	6.730	7.000	4,460	-0.15(-2.10%)
Sep 12, 2018	6.719	7.150	6.719	7.150	3,100	+0.01(+0.14%)
Sep 11, 2018	7.030	7.140	7.030	7.140	3,049	+0.17(+2.50%)
Sep 10, 2018	7.030	7.180	6.966	6.966	1,252	-0.18(-2.57%)
Sep 07, 2018	6.950	7.210	6.950	7.150	2,900	+0.00(+0.00%)
Sep 06, 2018	6.950	7.180	6.950	7.150	17,631	+0.21(+3.03%)
Sep 05, 2018	6.800	7.035	6.599	6.940	3,152	-0.17(-2.39%)
Sep 04, 2018	6.540	7.120	6.540	7.110	1,383	-0.12(-1.66%)
Aug 31, 2018		7.230	7.230	7.230	0	+0.23(+3.29%)
Aug 30, 2018	7.210	7.400	7.000	7.000	8,567	-0.20(-2.78%)
Aug 29, 2018	7.218	7.291	7.200	7.200	4,209	-0.07(-0.96%)
Aug 28, 2018	7.200	7.290	7.200	7.270	5,280	+0.12(+1.66%)
Aug 27, 2018	7.290	7.290	7.000	7.151	1,083	+0.00(+0.02%)
Aug 24, 2018	7.000	7.150	7.000	7.150	2,900	-0.10(-1.38%)
Aug 23, 2018	6.800	7.290	6.530	7.250	5,730	-0.01(-0.14%)
Aug 22, 2018	7.097	7.260	6.654	7.260	2,843	+0.05(+0.69%)
Aug 21, 2018	7.203	7.290	7.203	7.210	1,111	-0.09(-1.23%)
Aug 20, 2018	7.200	7.400	7.200	7.300	5,976	+0.30(+4.29%)
Aug 17, 2018	6.900	7.040	6.900	7.000	3,800	+0.25(+3.70%)
Aug 16, 2018	6.770	7.000	6.500	6.750	9,228	+0.40(+6.30%)
Aug 15, 2018	6.760	6.760	6.150	6.350	3,500	-0.30(-4.51%)
Aug 14, 2018	7.112	7.112	6.650	6.650	2,752	-0.02(-0.30%)
Aug 13, 2018	6.650	6.976	6.650	6.670	3,098	-0.04(-0.60%)
Aug 10, 2018	7.180	7.240	6.650	6.710	3,500	-0.29(-4.14%)
Aug 09, 2018	6.790	7.089	6.500	7.000	17,914	+0.40(+6.06%)
Aug 08, 2018	6.550	7.036	6.469	6.600	7,668	-0.15(-2.19%)
Aug 07, 2018	7.020	7.224	6.080	6.747	30,206	-0.40(-5.63%)
Aug 06, 2018	7.210	7.440	6.854	7.150	15,572	-0.09(-1.24%)
Aug 03, 2018	7.210	7.485	7.210	7.240	700	-0.27(-3.60%)
Aug 02, 2018	7.560	7.600	7.510	7.510	978	+0.00(+0.00%)
Aug 01, 2018	7.580	7.600	7.500	7.510	1,429	-0.03(-0.40%)
Jul 31, 2018	7.680	7.680	7.540	7.540	564	+0.09(+1.21%)
Jul 30, 2018	7.990	7.990	7.450	7.450	10,377	-0.35(-4.49%)
Jul 27, 2018	7.820	7.890	7.800	7.800	1,600	-0.02(-0.26%)
Jul 26, 2018	8.000	8.000	7.820	7.820	5,512	-0.17(-2.13%)
Jul 25, 2018	8.000	8.000	7.820	7.990	6,081	+0.17(+2.17%)
Jul 24, 2018	7.823	7.980	7.820	7.820	2,705	-0.01(-0.13%)
Jul 23, 2018	7.970	7.990	7.830	7.830	2,755	+0.03(+0.38%)
Jul 20, 2018	7.450	7.880	7.450	7.800	4,664	+0.35(+4.70%)
Jul 19, 2018	7.670	7.670	7.450	7.450	8,836	-0.20(-2.61%)
Jul 18, 2018	7.890	8.000	7.650	7.650	1,673	-0.24(-3.04%)
Jul 17, 2018	8.014	8.050	7.800	7.890	1,033	-0.07(-0.88%)
Jul 16, 2018	8.090	8.090	7.960	7.960	3,330	+0.02(+0.25%)
Jul 13, 2018	7.876	8.099	7.876	7.940	3,065	-0.03(-0.44%)
Jul 12, 2018	7.850	8.100	7.850	7.975	10,243	+0.36(+4.73%)
Jul 11, 2018	8.050	8.080	7.420	7.615	24,224	-0.73(-8.80%)
Jul 10, 2018	8.250	8.440	8.050	8.350	3,492	+0.10(+1.21%)
Jul 09, 2018	8.250	8.250	8.250	8.250	1,397	+0.00(+0.00%)
Jul 06, 2018	8.440	8.440	8.250	8.250	1,545	+0.00(+0.00%)
Jul 05, 2018	8.300	8.300	8.250	8.250	1,224	-0.22(-2.60%)
Jul 03, 2018		8.470	8.470	8.470	0	+0.16(+1.93%)
Jul 02, 2018	8.340	8.470	8.203	8.310	3,615	-0.04(-0.48%)
Jun 29, 2018	8.260	8.790	8.260	8.350	4,437	+0.15(+1.83%)
Jun 28, 2018	8.175	8.450	8.040	8.200	10,138	-0.02(-0.24%)
Jun 27, 2018	8.310	8.500	8.040	8.220	7,516	+0.27(+3.40%)
Jun 26, 2018	8.300	9.000	7.800	7.950	27,030	-0.27(-3.28%)
Jun 25, 2018	8.801	9.480	8.080	8.220	25,653	-1.08(-11.66%)
Jun 22, 2018	8.590	10.49	8.250	9.305	45,460	+1.13(+13.89%)
Jun 21, 2018	8.210	8.770	8.040	8.170	5,360	-0.18(-2.16%)
Jun 20, 2018	8.240	9.750	8.240	8.350	46,269	+0.05(+0.63%)
Jun 19, 2018	8.250	8.300	7.975	8.297	9,243	+0.29(+3.59%)
Jun 18, 2018	8.600	8.600	7.854	8.010	4,327	-0.15(-1.84%)
Jun 15, 2018		8.601	8.160	8.160	18,066	-0.44(-5.13%)
Jun 14, 2018	8.006	8.788	7.810	8.601	28,852	+0.60(+7.51%)
Jun 13, 2018	7.980	8.380	7.651	8.000	23,093	-0.25(-3.03%)
Jun 12, 2018	7.590	8.250	7.110	8.250	19,728	+0.66(+8.70%)
Jun 11, 2018	7.400	7.590	7.100	7.590	9,328	+0.16(+2.15%)
Jun 08, 2018	7.000	7.580	6.980	7.430	8,562	-0.20(-2.62%)
Jun 07, 2018	7.600	7.870	7.010	7.630	21,070	+0.08(+1.06%)
Jun 06, 2018	7.570	8.240	6.648	7.550	59,836	-0.06(-0.79%)
Jun 05, 2018	8.270	8.600	7.060	7.610	34,100	-0.99(-11.51%)
Jun 04, 2018	7.550	10.50	7.170	8.600	41,506	+0.30(+3.61%)
Jun 01, 2018	7.000	10.00	7.000	8.300	55,658	+0.75(+9.93%)