Eurodry Ltd (NQ: EDRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019		8.348	8.348	8.348	1	+0.00(+0.00%)
Oct 30, 2019		8.348	8.348	8.348	627	+0.00(+0.00%)
Oct 29, 2019		8.348	8.348	8.348	26	+0.00(+0.00%)
Oct 28, 2019	8.348	8.348	8.348	8.348	633	+0.03(+0.42%)
Oct 25, 2019	8.190	8.314	8.000	8.314	2,800	-0.38(-4.33%)
Oct 24, 2019	7.750	8.690	7.750	8.690	3,458	+0.54(+6.63%)
Oct 23, 2019	8.070	8.150	8.070	8.150	601	+0.41(+5.35%)
Oct 22, 2019	7.736	7.736	7.736	7.736	395	-0.34(-4.25%)
Oct 21, 2019	8.079	8.079	8.079	8.079	181	-0.05(-0.62%)
Oct 18, 2019	8.130	8.130	8.130	8.130	500	-0.13(-1.61%)
Oct 17, 2019		8.263	8.263	8.263	31	+0.00(+0.00%)
Oct 16, 2019	8.030	8.300	8.030	8.263	881	+0.52(+6.76%)
Oct 15, 2019		7.740	7.740	7.740	11	+0.00(+0.00%)
Oct 14, 2019	8.000	8.000	7.740	7.740	1,189	-0.46(-5.61%)
Oct 11, 2019	8.320	8.500	8.200	8.200	1,800	-0.30(-3.53%)
Oct 10, 2019	8.072	8.500	8.054	8.500	1,621	+0.14(+1.74%)
Oct 09, 2019	8.053	8.453	8.053	8.355	5,941	+0.16(+1.89%)
Oct 08, 2019	8.000	8.200	7.953	8.200	6,021	+0.20(+2.50%)
Oct 07, 2019	8.000	8.100	8.000	8.000	1,960	+0.00(+0.00%)
Oct 04, 2019	7.763	8.000	7.763	8.000	5,000	+0.01(+0.13%)
Oct 03, 2019	7.990	7.990	7.990	7.990	915	+0.00(+0.00%)
Oct 02, 2019	7.700	7.990	7.700	7.990	617	+0.00(+0.00%)
Oct 01, 2019	7.700	7.990	7.700	7.990	535	-0.01(-0.12%)
Sep 30, 2019	7.748	8.000	7.748	8.000	627	+0.00(+0.00%)
Sep 27, 2019	8.000	8.000	8.000	8.000	100	+0.40(+5.26%)
Sep 26, 2019		7.600	7.600	7.600	177	+0.00(+0.00%)
Sep 25, 2019	7.600	7.600	7.600	7.600	168	+0.00(+0.00%)
Sep 24, 2019	7.600	7.600	7.600	7.600	279	+0.00(+0.00%)
Sep 23, 2019	7.400	7.600	7.400	7.600	710	-0.10(-1.30%)
Sep 20, 2019		7.700	7.700	7.700	156	+0.00(+0.00%)
Sep 19, 2019		7.700	7.700	7.700	88	+0.00(+0.00%)
Sep 18, 2019		7.700	7.700	7.700	94	+0.00(+0.00%)
Sep 17, 2019		7.700	7.700	7.700	39	+0.00(+0.00%)
Sep 16, 2019	7.760	8.000	7.700	7.700	729	+0.30(+4.05%)
Sep 13, 2019	7.365	7.500	7.066	7.400	8,800	-0.50(-6.33%)
Sep 12, 2019	7.860	7.900	7.860	7.900	452	+0.28(+3.67%)
Sep 11, 2019	7.620	7.620	7.620	7.620	240	-0.07(-0.91%)
Sep 10, 2019	7.500	7.700	7.500	7.690	1,884	-0.13(-1.66%)
Sep 09, 2019	7.832	7.832	7.820	7.820	1,381	-0.05(-0.60%)
Sep 06, 2019	7.872	7.872	7.867	7.867	800	-0.03(-0.41%)
Sep 05, 2019	8.500	8.543	7.900	7.900	4,628	-0.38(-4.59%)
Sep 04, 2019	8.280	8.500	8.160	8.280	3,715	+0.44(+5.63%)
Sep 03, 2019	7.839	7.839	7.839	7.839	224	+0.10(+1.30%)
Aug 30, 2019	7.923	8.259	7.625	7.739	1,700	+0.17(+2.19%)
Aug 29, 2019	7.573	7.573	7.573	7.573	170	+0.02(+0.30%)
Aug 28, 2019		7.550	7.550	7.550	37	+0.00(+0.00%)
Aug 27, 2019	7.550	7.550	7.550	7.550	104	+0.09(+1.21%)
Aug 26, 2019	7.266	8.215	7.112	7.460	7,831	-0.04(-0.53%)
Aug 23, 2019	7.613	7.749	7.450	7.500	3,300	+0.05(+0.67%)
Aug 22, 2019	7.450	7.600	7.450	7.450	3,220	-0.01(-0.13%)
Aug 21, 2019		7.460	7.460	7.460	81	+0.00(+0.00%)
Aug 20, 2019		7.460	7.460	7.460	42	+0.00(+0.00%)
Aug 19, 2019	7.460	7.460	7.460	7.460	425	+0.30(+4.19%)
Aug 16, 2019		7.160	7.160	7.160	82	+0.00(+0.00%)
Aug 15, 2019	7.040	7.160	7.030	7.160	487	+0.14(+1.99%)
Aug 14, 2019	7.020	7.280	7.020	7.020	6,613	+0.12(+1.74%)
Aug 13, 2019	6.980	7.357	6.550	6.900	4,119	-0.71(-9.33%)
Aug 12, 2019	6.520	7.610	6.520	7.610	2,535	+0.51(+7.18%)
Aug 09, 2019	7.110	7.455	6.885	7.100	4,000	-0.39(-5.15%)
Aug 08, 2019	8.210	8.210	7.474	7.486	8,331	-0.31(-4.03%)
Aug 07, 2019	7.585	7.940	7.505	7.800	5,207	-0.09(-1.14%)
Aug 06, 2019	7.890	7.890	7.890	7.890	372	+0.13(+1.74%)
Aug 05, 2019	7.712	7.890	7.712	7.755	2,349	-0.33(-4.08%)
Aug 02, 2019	7.835	8.085	7.835	8.085	200	+0.37(+4.86%)
Aug 01, 2019	7.860	7.860	7.710	7.710	251	-0.14(-1.80%)
Jul 31, 2019	7.720	7.851	7.720	7.851	573	-0.55(-6.53%)
Jul 30, 2019	8.400	8.400	8.400	8.400	207	-0.10(-1.18%)
Jul 29, 2019	8.470	8.500	8.470	8.500	956	+0.28(+3.45%)
Jul 26, 2019	8.216	8.216	8.216	8.216	700	+0.02(+0.20%)
Jul 25, 2019	8.200	8.200	8.200	8.200	669	-0.11(-1.26%)
Jul 24, 2019	8.250	8.660	8.200	8.305	2,652	-0.06(-0.78%)
Jul 23, 2019	7.985	8.370	7.985	8.370	1,982	+0.13(+1.58%)
Jul 22, 2019	7.870	8.240	7.870	8.240	5,274	+0.52(+6.68%)
Jul 19, 2019		7.724	7.724	7.724	2	+0.00(+0.00%)
Jul 18, 2019	7.724	7.724	7.724	7.724	115	-0.20(-2.48%)
Jul 17, 2019	7.920	7.920	7.500	7.920	2,704	-0.22(-2.76%)
Jul 16, 2019	8.050	8.144	8.050	8.144	1,695	+0.07(+0.92%)
Jul 15, 2019	8.090	8.100	8.010	8.070	1,080	-0.07(-0.89%)
Jul 12, 2019	8.065	8.143	8.050	8.143	1,400	+0.56(+7.42%)
Jul 11, 2019	7.500	7.580	7.500	7.580	392	-0.47(-5.86%)
Jul 10, 2019		8.052	8.052	8.052	78	+0.00(+0.00%)
Jul 09, 2019	7.920	8.052	7.550	8.052	2,398	+0.51(+6.79%)
Jul 08, 2019	7.750	7.750	7.190	7.540	5,311	-0.54(-6.68%)
Jul 05, 2019	8.080	8.194	7.700	8.080	5,900	+0.39(+5.13%)
Jul 03, 2019	7.730	7.730	7.686	7.686	300	+0.57(+7.95%)
Jul 02, 2019	7.120	7.120	7.120	7.120	235	+0.05(+0.71%)
Jul 01, 2019	7.300	7.300	7.060	7.070	3,047	+0.02(+0.28%)
Jun 28, 2019	7.660	7.660	7.050	7.050	900	-0.25(-3.42%)
Jun 27, 2019	7.300	7.300	7.300	7.300	570	+0.04(+0.55%)
Jun 26, 2019	7.250	7.260	7.250	7.260	446	+0.11(+1.52%)
Jun 25, 2019	7.151	7.151	7.151	7.151	715	+0.03(+0.41%)
Jun 24, 2019	7.122	7.122	7.122	7.122	778	-0.10(-1.35%)
Jun 21, 2019		7.220	7.220	7.220	86	+0.00(+0.00%)
Jun 20, 2019		7.220	7.220	7.220	36	+0.00(+0.00%)
Jun 19, 2019	7.220	7.220	7.220	7.220	261	+0.02(+0.28%)
Jun 18, 2019	7.186	7.200	7.186	7.200	716	+0.18(+2.51%)
Jun 17, 2019	7.024	7.024	7.024	7.024	316	-0.13(-1.77%)
Jun 14, 2019	7.250	7.627	7.050	7.150	4,500	+0.05(+0.70%)
Jun 13, 2019	7.190	8.500	6.800	7.100	14,202	+0.34(+4.96%)
Jun 12, 2019	7.000	7.170	6.764	6.764	1,591	-0.42(-5.79%)
Jun 11, 2019	7.180	7.180	7.180	7.180	3,103	+0.04(+0.62%)
Jun 10, 2019	7.136	7.136	7.136	7.136	387	+0.01(+0.14%)
Jun 07, 2019	7.100	7.272	7.090	7.125	1,500	+0.61(+9.28%)
Jun 06, 2019	6.510	6.760	6.510	6.520	3,493	-0.48(-6.86%)
Jun 05, 2019	7.035	7.035	7.000	7.000	621	+0.04(+0.57%)
Jun 04, 2019	7.640	7.640	6.960	6.960	4,302	-0.50(-6.70%)
Jun 03, 2019	7.500	7.500	7.460	7.460	704	-0.06(-0.84%)
May 31, 2019	7.510	7.523	7.510	7.523	300	-0.01(-0.20%)
May 30, 2019	7.573	7.790	7.537	7.537	1,177	+0.04(+0.50%)
May 29, 2019	7.600	7.649	7.500	7.500	2,384	-0.20(-2.60%)
May 28, 2019	7.550	7.700	7.550	7.700	4,760	+0.18(+2.39%)
May 24, 2019	7.650	7.650	7.520	7.520	1,400	+0.02(+0.27%)
May 23, 2019	7.990	7.990	7.500	7.500	2,598	-0.15(-2.01%)
May 22, 2019	7.540	7.654	7.540	7.654	782	+0.13(+1.71%)
May 21, 2019	7.654	7.654	7.525	7.525	2,836	-0.01(-0.16%)
May 20, 2019		7.537	7.537	7.537	26	+0.00(+0.00%)
May 17, 2019		7.537	7.537	7.537	42	+0.00(+0.00%)
May 16, 2019		7.537	7.537	7.537	85	+0.00(+0.00%)
May 15, 2019	7.537	7.537	7.537	7.537	1,669	-0.18(-2.32%)
May 14, 2019		7.716	7.716	7.716	62	+0.00(+0.00%)
May 13, 2019	7.716	7.716	7.716	7.716	496	-0.02(-0.31%)
May 10, 2019		7.740	7.740	7.740	71	+0.00(+0.00%)
May 09, 2019	7.740	7.740	7.740	7.740	275	+0.04(+0.54%)
May 08, 2019		7.698	7.698	7.698	64	+0.00(+0.00%)
May 07, 2019	7.710	7.830	7.656	7.698	2,558	-0.00(-0.02%)
May 06, 2019	7.680	7.700	7.500	7.700	505	-0.00(-0.00%)
May 03, 2019	7.710	8.000	7.539	7.700	8,000	-0.00(-0.06%)
May 02, 2019	7.705	7.705	7.705	7.705	159	-0.12(-1.53%)
May 01, 2019	7.825	7.825	7.825	7.825	107	-0.08(-1.01%)
Apr 30, 2019	7.901	7.964	7.901	7.905	2,579	+0.00(+0.06%)
Apr 29, 2019	7.900	8.148	7.900	7.900	1,175	+0.06(+0.77%)
Apr 26, 2019	7.688	7.840	7.688	7.840	1,000	+0.27(+3.57%)
Apr 25, 2019	8.000	8.000	7.570	7.570	464	-0.43(-5.37%)
Apr 24, 2019	8.000	8.000	8.000	8.000	239	+0.00(+0.00%)
Apr 23, 2019	7.850	8.017	7.850	8.000	3,576	+0.12(+1.52%)
Apr 22, 2019	8.050	8.050	7.866	7.880	1,100	-0.05(-0.63%)
Apr 18, 2019	8.000	8.000	7.930	7.930	1,400	-0.01(-0.13%)
Apr 17, 2019	8.100	8.130	7.850	7.940	7,909	-0.08(-1.00%)
Apr 16, 2019	7.940	8.250	7.940	8.020	3,905	+0.03(+0.38%)
Apr 15, 2019	8.090	8.110	7.890	7.990	7,734	+0.09(+1.14%)
Apr 12, 2019	7.840	8.300	7.530	7.900	21,600	-0.18(-2.27%)
Apr 11, 2019	8.040	8.296	7.680	8.084	3,919	+0.05(+0.67%)
Apr 10, 2019	8.140	8.340	7.500	8.030	35,239	-0.14(-1.71%)
Apr 09, 2019	8.230	8.590	8.140	8.170	12,757	+0.11(+1.36%)
Apr 08, 2019	8.460	9.020	8.061	8.061	34,739	-0.29(-3.47%)
Apr 05, 2019	8.710	8.860	8.250	8.350	32,600	-0.34(-3.95%)
Apr 04, 2019	8.220	9.100	8.220	8.693	22,279	+0.29(+3.49%)
Apr 03, 2019	8.400	8.750	8.261	8.400	12,044	+0.00(+0.00%)
Apr 02, 2019	8.290	9.096	8.290	8.400	23,080	+0.10(+1.20%)
Apr 01, 2019	8.410	8.520	8.240	8.300	6,594	-0.37(-4.27%)
Mar 29, 2019	8.100	9.180	8.100	8.670	24,600	-0.05(-0.57%)
Mar 28, 2019	8.360	8.900	8.000	8.720	18,248	-0.53(-5.73%)
Mar 27, 2019	9.210	10.90	8.510	9.250	136,741	+0.25(+2.78%)
Mar 26, 2019	8.150	9.490	7.710	9.000	69,312	+0.99(+12.36%)
Mar 25, 2019	8.000	8.399	7.853	8.010	10,277	+0.04(+0.50%)
Mar 22, 2019	8.010	8.280	7.950	7.970	1,700	+0.06(+0.72%)
Mar 21, 2019	7.900	7.913	7.900	7.913	2,146	+0.21(+2.77%)
Mar 20, 2019	7.610	7.700	7.610	7.700	903	-0.21(-2.65%)
Mar 19, 2019	7.700	7.910	7.511	7.910	2,001	+0.06(+0.76%)
Mar 18, 2019	7.952	7.952	7.548	7.850	1,116	+0.10(+1.29%)
Mar 15, 2019	7.510	8.180	7.510	7.750	15,300	+0.60(+8.39%)
Mar 14, 2019	7.720	7.720	7.150	7.150	2,604	-0.15(-2.05%)
Mar 13, 2019	7.698	7.873	7.146	7.300	4,066	-0.21(-2.80%)
Mar 12, 2019	7.939	8.490	7.455	7.510	3,965	-0.43(-5.42%)
Mar 11, 2019	7.750	9.270	7.670	7.940	55,200	+0.74(+10.28%)
Mar 08, 2019	6.730	7.597	6.730	7.200	11,600	-0.30(-4.00%)
Mar 07, 2019	6.513	7.950	6.513	7.500	3,072	+0.35(+4.90%)
Mar 06, 2019	7.150	7.430	6.999	7.150	9,763	+0.10(+1.42%)
Mar 05, 2019	7.150	7.240	6.770	7.050	15,110	-0.05(-0.76%)
Mar 04, 2019	7.120	7.490	6.677	7.104	18,454	-0.10(-1.34%)
Mar 01, 2019	7.330	7.330	6.850	7.200	5,400	-0.25(-3.36%)
Feb 28, 2019	7.450	7.487	7.450	7.450	922	-0.03(-0.37%)
Feb 27, 2019	7.450	7.599	7.450	7.478	4,007	+0.17(+2.30%)
Feb 26, 2019	7.610	7.749	6.931	7.310	32,694	-0.15(-2.01%)
Feb 25, 2019	7.680	7.800	7.410	7.460	9,755	-0.43(-5.45%)
Feb 22, 2019	7.460	7.890	7.420	7.890	7,000	+0.00(+0.00%)
Feb 21, 2019	7.940	7.980	7.440	7.890	13,602	+0.16(+2.02%)
Feb 20, 2019	7.700	7.850	6.550	7.734	21,589	-0.57(-6.82%)
Feb 19, 2019	8.500	8.500	7.830	8.300	26,808	+0.53(+6.82%)
Feb 15, 2019	7.680	7.990	7.680	7.770	3,500	+0.12(+1.63%)
Feb 14, 2019	7.450	7.934	7.450	7.645	4,022	+0.32(+4.30%)
Feb 13, 2019	7.490	7.490	7.150	7.330	3,193	-0.32(-4.18%)
Feb 12, 2019	7.733	7.733	7.650	7.650	483	+0.20(+2.68%)
Feb 11, 2019		7.450	7.450	7.450	88	+0.00(+0.00%)
Feb 08, 2019	7.520	7.520	7.300	7.450	1,200	-0.08(-1.06%)
Feb 07, 2019	7.787	7.787	7.450	7.530	2,583	-0.08(-1.06%)
Feb 06, 2019	7.510	7.611	7.510	7.611	979	-0.06(-0.80%)
Feb 05, 2019	7.800	7.904	7.540	7.672	2,410	+0.16(+2.15%)
Feb 04, 2019	7.710	8.000	7.510	7.510	5,598	-0.09(-1.18%)
Feb 01, 2019	7.700	7.700	7.600	7.600	600	+0.00(+0.00%)
Jan 31, 2019	7.920	7.963	7.500	7.600	3,587	-0.25(-3.18%)
Jan 30, 2019	7.820	7.892	7.700	7.850	3,128	-0.07(-0.88%)
Jan 29, 2019	7.940	8.100	7.870	7.920	6,507	-0.08(-1.00%)
Jan 28, 2019	8.110	8.110	7.822	8.000	4,294	-0.07(-0.87%)
Jan 25, 2019	8.450	8.450	8.070	8.070	2,500	-0.21(-2.54%)
Jan 24, 2019	8.250	8.591	8.200	8.280	9,863	+0.03(+0.36%)
Jan 23, 2019	8.680	8.680	7.830	8.250	21,426	-0.30(-3.51%)
Jan 22, 2019	8.550	8.550	8.550	8.550	1,045	-0.21(-2.40%)
Jan 18, 2019	8.450	8.780	8.450	8.760	1,900	+0.47(+5.71%)
Jan 17, 2019	8.400	8.830	8.000	8.287	20,757	-0.34(-3.99%)
Jan 16, 2019	8.750	8.998	8.400	8.631	14,166	+0.03(+0.36%)
Jan 15, 2019	8.667	8.683	8.600	8.600	2,382	-0.15(-1.74%)
Jan 14, 2019	8.930	9.000	8.600	8.752	3,875	+0.00(+0.03%)
Jan 11, 2019	8.850	8.850	8.600	8.750	2,800	+0.09(+1.04%)
Jan 10, 2019	8.550	8.770	8.550	8.660	5,257	+0.02(+0.23%)
Jan 09, 2019	9.060	9.120	8.600	8.640	10,133	-0.26(-2.92%)
Jan 08, 2019	9.000	9.370	8.630	8.900	16,555	+0.00(+0.00%)
Jan 07, 2019	9.050	9.050	8.500	8.900	14,854	-0.12(-1.33%)
Jan 04, 2019	9.200	9.200	8.730	9.020	5,300	-0.37(-3.94%)
Jan 03, 2019	8.730	9.390	8.730	9.390	16,668	+0.86(+10.08%)
Jan 02, 2019	8.630	8.630	8.450	8.530	6,633	-0.06(-0.70%)
Dec 31, 2018	8.670	8.670	8.550	8.590	1,700	-0.16(-1.83%)
Dec 28, 2018	8.910	9.030	8.630	8.750	9,600	+0.05(+0.57%)
Dec 27, 2018	8.650	9.180	8.510	8.700	34,784	-0.10(-1.14%)
Dec 26, 2018	8.750	8.950	8.430	8.800	22,764	+0.02(+0.23%)
Dec 24, 2018	8.460	9.100	8.460	8.780	19,300	+0.38(+4.52%)
Dec 21, 2018	8.990	9.330	8.400	8.400	67,500	-0.26(-3.00%)
Dec 20, 2018	9.070	9.220	8.410	8.660	39,511	-0.49(-5.36%)
Dec 19, 2018	9.010	9.170	8.850	9.150	28,640	+0.25(+2.81%)
Dec 18, 2018	9.050	9.100	8.860	8.900	18,531	-0.15(-1.66%)
Dec 17, 2018	8.880	9.050	8.498	9.050	31,315	+0.43(+4.99%)
Dec 14, 2018	8.950	9.150	8.550	8.620	9,800	-0.30(-3.36%)
Dec 13, 2018	8.750	9.163	8.520	8.920	7,698	-0.08(-0.89%)
Dec 12, 2018	9.470	9.650	9.000	9.000	27,630	-0.21(-2.28%)
Dec 11, 2018	9.020	9.704	9.020	9.210	28,203	+0.23(+2.56%)
Dec 10, 2018	8.880	8.980	8.330	8.980	11,109	+0.01(+0.11%)
Dec 07, 2018	8.650	8.970	8.120	8.970	20,000	+0.22(+2.51%)
Dec 06, 2018	8.950	8.995	8.054	8.750	63,164	+0.08(+0.92%)
Dec 04, 2018	9.080	9.100	8.500	8.670	43,000	-0.23(-2.58%)
Dec 03, 2018	9.350	9.350	8.500	8.900	50,941	-0.38(-4.04%)
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%)