EuroDry Ltd. Common Shares のデータ

EuroDry Ltd. Common Shares の基本情報

名前 EuroDry Ltd. Common Shares
ティッカー EDRY
Greece
上場年 nan
セクター Consumer Services

EuroDry Ltd. Common Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.24 9.13 9.62 10.53 669200.0 10.53
2021-02-12 12.0 7.8 8.18 10.06 1411900.0 10.06
2021-02-11 8.48 7.71 7.77 8.18 93100.0 8.18
2021-02-10 8.55 7.54 8.33 7.7 64600.0 7.7
2021-02-09 8.69 8.06 8.33 8.12 91800.0 8.12
2021-02-08 8.63 7.66 7.78 8.35 72700.0 8.35
2021-02-05 8.0 7.44 7.74 7.68 33000.0 7.68
2021-02-04 7.76 7.02 7.02 7.65 84000.0 7.65
2021-02-03 8.1 6.9 7.63 7.15 170300.0 7.15
2021-02-02 8.27 6.92 7.91 7.18 65600.0 7.18
2021-02-01 9.51 7.51 9.5 7.91 157800.0 7.91
2021-01-29 11.94 7.41 7.6 8.94 1147400.0 8.94
2021-01-28 7.75 6.55 6.62 7.57 172900.0 7.57
2021-01-27 6.61 6.16 6.46 6.32 18100.0 6.32
2021-01-26 6.94 6.43 6.89 6.62 53700.0 6.62
2021-01-25 6.9 6.42 6.42 6.7 56400.0 6.7
2021-01-22 6.72 6.27 6.45 6.4 58100.0 6.4
2021-01-21 6.58 6.21 6.21 6.44 20200.0 6.44
2021-01-20 6.55 6.11 6.55 6.11 10700.0 6.11
2021-01-19 6.57 6.24 6.5 6.55 51900.0 6.55
2021-01-15 6.85 6.11 6.44 6.76 28500.0 6.76
2021-01-14 6.52 6.11 6.34 6.12 30600.0 6.12
2021-01-13 6.72 6.27 6.66 6.27 21400.0 6.27
2021-01-12 6.95 6.45 6.45 6.59 39300.0 6.59
2021-01-11 6.84 6.32 6.48 6.58 28700.0 6.58
2021-01-08 6.9 6.32 6.32 6.6 37700.0 6.6
2021-01-07 6.9 6.07 6.14 6.39 103700.0 6.39
2021-01-06 6.49 5.89 6.09 6.21 63800.0 6.21
2021-01-05 6.2 5.57 5.74 6.12 70500.0 6.12
2021-01-04 5.78 5.41 5.75 5.55 32500.0 5.55
2020-12-31 5.86 5.48 5.86 5.48 47300.0 5.48
2020-12-30 5.95 5.71 5.72 5.85 13700.0 5.85
2020-12-29 5.86 5.6 5.85 5.75 20600.0 5.75
2020-12-28 6.19 5.5 5.5 5.85 135300.0 5.85
2020-12-24 5.69 5.5 5.67 5.55 35600.0 5.55
2020-12-23 5.7 5.5 5.51 5.57 24900.0 5.57
2020-12-22 5.75 5.49 5.55 5.49 63900.0 5.49
2020-12-21 6.09 5.5 5.59 5.55 342900.0 5.55
2020-12-18 6.09 5.63 5.63 5.72 152800.0 5.72
2020-12-17 5.82 5.59 5.74 5.62 25300.0 5.62
2020-12-16 5.93 5.68 5.79 5.84 18100.0 5.84
2020-12-15 6.0 5.53 5.53 5.72 65300.0 5.72
2020-12-14 5.74 5.42 5.42 5.52 62600.0 5.52
2020-12-11 5.78 5.4 5.41 5.46 167100.0 5.46
2020-12-10 5.83 5.4 5.44 5.5 258900.0 5.5
2020-12-09 5.85 5.4 5.59 5.41 301800.0 5.41
2020-12-08 5.79 5.44 5.44 5.51 262700.0 5.51
2020-12-07 6.13 5.42 6.13 5.48 101700.0 5.48
2020-12-04 6.69 5.35 5.72 6.06 485000.0 6.06
2020-12-03 6.24 5.25 5.34 5.7 375300.0 5.7
2020-12-02 5.4 5.0 5.14 5.34 68800.0 5.34
2020-12-01 5.4 5.01 5.01 5.22 125700.0 5.22
2020-11-30 5.16 4.85 5.15 5.0 67900.0 5.0
2020-11-27 5.3 5.12 5.3 5.15 33900.0 5.15
2020-11-25 5.3 5.01 5.3 5.18 31600.0 5.18
2020-11-24 5.57 5.27 5.57 5.35 68200.0 5.35
2020-11-23 5.68 4.82 4.87 5.6 213900.0 5.6
2020-11-20 5.2 4.71 4.92 4.82 295100.0 4.82
2020-11-19 5.16 4.92 5.09 5.0 98000.0 5.0
2020-11-18 5.29 4.77 4.77 5.16 331400.0 5.16
2020-11-17 5.2 4.68 5.1 4.71 278600.0 4.71
2020-11-16 5.31 4.74 4.99 5.17 375100.0 5.17
2020-11-13 6.47 5.15 5.99 5.3 590100.0 5.3
2020-11-12 10.7 6.95 10.4 7.1 15683900.0 7.1
2020-11-11 4.65 4.3 4.56 4.49 1455500.0 4.49
2020-11-10 4.64 4.32 4.42 4.56 45300.0 4.56
2020-11-09 4.43 4.27 4.4 4.43 33600.0 4.43
2020-11-06 4.29 4.03 4.07 4.28 31100.0 4.28
2020-11-05 4.3 3.85 3.92 4.3 35600.0 4.3
2020-11-04 4.15 3.82 3.86 3.96 90100.0 3.96
2020-11-03 4.17 3.81 3.86 3.85 51400.0 3.85
2020-11-02 4.0 3.7 3.91 3.7 13900.0 3.7
2020-10-30 4.09 3.7 4.0 3.71 24600.0 3.71
2020-10-29 4.04 3.74 4.04 3.85 20300.0 3.85
2020-10-28 4.01 3.7 3.75 3.98 46800.0 3.98
2020-10-27 3.97 3.73 3.96 3.76 11300.0 3.76
2020-10-26 4.15 3.8 4.12 3.84 58000.0 3.84
2020-10-23 4.34 4.07 4.33 4.12 5500.0 4.12
2020-10-22 4.57 3.95 4.17 4.3 123500.0 4.3
2020-10-21 4.21 4.03 4.1 4.05 14800.0 4.05
2020-10-20 4.19 3.98 4.19 4.1 5600.0 4.1
2020-10-19 4.28 3.86 4.09 3.97 26400.0 3.97
2020-10-16 4.2 3.91 4.2 3.98 38000.0 3.98
2020-10-15 4.41 4.07 4.12 4.18 29800.0 4.18
2020-10-14 4.84 4.07 4.26 4.07 108900.0 4.07
2020-10-13 4.31 4.05 4.23 4.05 27500.0 4.05
2020-10-12 6.89 4.13 4.84 4.31 489500.0 4.31
2020-10-09 4.74 4.31 4.4 4.54 40500.0 4.54
2020-10-08 4.45 4.13 4.21 4.31 13500.0 4.31
2020-10-07 4.67 4.26 4.31 4.4 26400.0 4.4
2020-10-06 4.68 4.11 4.44 4.46 82700.0 4.46
2020-10-05 4.5 4.09 4.16 4.24 30600.0 4.24
2020-10-02 4.27 4.05 4.17 4.17 17900.0 4.17
2020-10-01 4.38 3.65 3.85 4.22 138600.0 4.22
2020-09-30 4.19 3.72 3.9 3.8 36300.0 3.8
2020-09-29 4.4 3.69 3.89 3.79 173200.0 3.79
2020-09-28 3.9 3.65 3.65 3.77 35000.0 3.77
2020-09-25 3.88 3.53 3.55 3.61 46500.0 3.61
2020-09-24 3.55 3.42 3.55 3.47 9800.0 3.47
2020-09-23 3.58 3.45 3.54 3.53 14900.0 3.53
2020-09-22 3.63 3.45 3.61 3.55 10300.0 3.55
2020-09-21 3.7 3.54 3.6 3.59 6600.0 3.59
2020-09-18 3.8 3.6 3.66 3.66 5400.0 3.66
2020-09-17 3.8 3.6 3.6 3.68 7200.0 3.68
2020-09-16 4.15 3.65 3.71 3.76 104100.0 3.76
2020-09-15 3.72 3.53 3.65 3.61 13200.0 3.61
2020-09-14 3.73 3.51 3.55 3.59 22400.0 3.59
2020-09-11 3.74 3.5 3.68 3.51 6600.0 3.51
2020-09-10 3.8 3.56 3.7 3.66 21300.0 3.66
2020-09-09 3.86 3.52 3.62 3.7 61900.0 3.7
2020-09-08 3.72 3.5 3.6 3.54 26900.0 3.54
2020-09-04 3.71 3.6 3.7 3.63 9300.0 3.63
2020-09-03 3.74 3.62 3.68 3.72 13000.0 3.72
2020-09-02 3.77 3.61 3.65 3.66 19200.0 3.66
2020-09-01 3.84 3.63 3.82 3.7 22200.0 3.7
2020-08-31 3.84 3.64 3.8 3.75 26800.0 3.75
2020-08-28 3.9 3.64 3.64 3.75 28500.0 3.75
2020-08-27 3.81 3.63 3.74 3.63 16200.0 3.63
2020-08-26 3.82 3.63 3.74 3.82 30600.0 3.82
2020-08-25 3.92 3.7 3.85 3.76 21100.0 3.76
2020-08-24 4.02 3.77 3.96 3.9 34900.0 3.9
2020-08-21 4.4 3.81 4.0 4.07 165200.0 4.07
2020-08-20 4.18 3.66 4.11 4.18 88400.0 4.18
2020-08-19 4.2 3.96 4.2 4.0 12600.0 4.0
2020-08-18 4.32 4.1 4.24 4.2 7000.0 4.2
2020-08-17 4.37 4.08 4.11 4.23 30400.0 4.23
2020-08-14 4.27 4.09 4.27 4.13 14100.0 4.13
2020-08-13 4.49 4.03 4.11 4.3 29100.0 4.3
2020-08-12 4.24 4.01 4.15 4.05 33000.0 4.05
2020-08-11 4.23 3.93 4.09 4.04 29000.0 4.04
2020-08-10 4.35 3.95 4.12 4.19 40300.0 4.19
2020-08-07 4.95 3.71 3.9 4.05 123100.0 4.05
2020-08-06 4.6 3.66 4.6 3.87 110500.0 3.87
2020-08-05 5.0 4.6 4.65 5.0 42900.0 5.0
2020-08-04 5.56 4.32 5.23 5.0 216300.0 5.0
2020-08-03 13.2 3.5 3.62 5.83 1183500.0 5.83
2020-07-31 3.69 3.63 3.63 3.65 7500.0 3.65
2020-07-30 3.65 3.58 3.62 3.6 7200.0 3.6
2020-07-29 3.76 3.6 3.73 3.7 4300.0 3.7
2020-07-28 3.88 3.55 3.58 3.88 19300.0 3.88
2020-07-27 3.59 3.54 3.54 3.54 5200.0 3.54
2020-07-24 3.64 3.55 3.61 3.61 7200.0 3.61
2020-07-23 3.79 3.66 3.75 3.69 13700.0 3.69
2020-07-22 4.7 3.65 3.72 3.86 206700.0 3.86
2020-07-21 3.78 3.61 3.61 3.69 6900.0 3.69
2020-07-20 3.67 3.54 3.67 3.54 1500.0 3.54
2020-07-17 3.85 3.55 3.6 3.63 4100.0 3.63
2020-07-16 3.65 3.5 3.63 3.54 10700.0 3.54
2020-07-15 3.65 3.5 3.61 3.53 5700.0 3.53
2020-07-14 3.64 3.51 3.51 3.55 5800.0 3.55
2020-07-13 3.86 3.56 3.73 3.56 5300.0 3.56
2020-07-10 3.99 3.62 3.62 3.97 10200.0 3.97
2020-07-09 4.08 3.75 3.85 3.75 10600.0 3.75
2020-07-08 3.84 3.65 3.65 3.76 17500.0 3.76
2020-07-07 3.74 3.62 3.71 3.7 2700.0 3.7
2020-07-06 3.84 3.52 3.52 3.8 7100.0 3.8
2020-07-02 3.75 3.5 3.51 3.64 5500.0 3.64
2020-07-01 3.85 3.44 3.44 3.51 11700.0 3.51
2020-06-30 3.62 3.5 3.59 3.5 2100.0 3.5
2020-06-29 3.89 3.35 3.74 3.5 8400.0 3.5
2020-06-26 3.8 3.53 3.8 3.53 5600.0 3.53
2020-06-25 3.98 3.62 3.62 3.73 4200.0 3.73
2020-06-24 4.2 3.71 3.82 3.71 8800.0 3.71
2020-06-23 4.39 3.73 4.16 3.91 33300.0 3.91
2020-06-22 4.25 3.71 3.9 3.86 4200.0 3.86
2020-06-19 4.57 3.74 4.5 4.25 51200.0 4.25
2020-06-18 5.37 3.47 3.49 4.85 396600.0 4.85
2020-06-17 3.78 3.45 3.59 3.53 14300.0 3.53
2020-06-16 3.8 3.48 3.55 3.59 15200.0 3.59
2020-06-15 3.79 3.34 3.79 3.69 18200.0 3.69
2020-06-12 4.18 3.36 4.15 3.63 27000.0 3.63
2020-06-11 4.6 3.32 3.45 3.8 159000.0 3.8
2020-06-10 3.74 3.45 3.74 3.49 27300.0 3.49
2020-06-09 3.81 3.26 3.77 3.49 39000.0 3.49
2020-06-08 4.68 3.38 3.48 3.77 211900.0 3.77
2020-06-05 3.67 2.98 3.6 3.28 55600.0 3.28
2020-06-04 3.58 3.4 3.52 3.49 15600.0 3.49
2020-06-03 3.65 3.5 3.65 3.57 600.0 3.57
2020-06-02 3.77 3.65 3.76 3.65 3900.0 3.65
2020-06-01 3.65 3.6 3.6 3.65 700.0 3.65
2020-05-29 3.53 3.5 3.5 3.5 1900.0 3.5
2020-05-28 3.8 3.4 3.45 3.55 22500.0 3.55
2020-05-27 3.61 3.5 3.61 3.5 5000.0 3.5
2020-05-26 3.8 3.44 3.73 3.6 2500.0 3.6
2020-05-22 3.96 3.43 3.96 3.43 2800.0 3.43
2020-05-21 3.9 3.76 3.9 3.76 1800.0 3.76
2020-05-20 3.88 3.8 3.81 3.81 2200.0 3.81
2020-05-19 4.1 4.0 4.06 4.0 4100.0 4.0
2020-05-18 4.39 3.75 4.05 4.05 13800.0 4.05
2020-05-15 4.48 4.48 4.48 4.48 0.0 4.48
2020-05-14 4.48 4.48 4.48 4.48 0.0 4.48
2020-05-13 4.48 3.6 4.2 4.48 1100.0 4.48
2020-05-12 4.66 4.66 4.66 4.66 0.0 4.66
2020-05-11 4.66 4.66 4.66 4.66 0.0 4.66
2020-05-08 4.66 4.3 4.31 4.66 1700.0 4.66
2020-05-07 4.85 4.4 4.85 4.4 1000.0 4.4
2020-05-06 4.2 4.2 4.2 4.2 500.0 4.2
2020-05-05 4.2 4.2 4.2 4.2 0.0 4.2
2020-05-04 4.55 4.05 4.11 4.2 2700.0 4.2
2020-05-01 4.75 4.75 4.75 4.75 0.0 4.75
2020-04-30 4.75 4.75 4.75 4.75 0.0 4.75
2020-04-29 4.75 4.75 4.75 4.75 0.0 4.75
2020-04-28 4.75 4.75 4.75 4.75 300.0 4.75
2020-04-27 4.2 4.2 4.2 4.2 900.0 4.2
2020-04-24 4.8 4.77 4.77 4.8 400.0 4.8
2020-04-23 4.41 4.41 4.41 4.41 0.0 4.41
2020-04-22 4.41 4.41 4.41 4.41 0.0 4.41
2020-04-21 4.41 4.41 4.41 4.41 500.0 4.41
2020-04-20 4.47 4.41 4.43 4.41 1200.0 4.41
2020-04-17 4.7 4.11 4.45 4.35 4300.0 4.35
2020-04-16 4.58 4.23 4.23 4.51 1400.0 4.51
2020-04-15 4.75 4.75 4.75 4.75 0.0 4.75
2020-04-14 4.85 4.67 4.85 4.75 1300.0 4.75
2020-04-13 5.54 4.63 5.4 4.74 2400.0 4.74
2020-04-09 5.6 4.62 4.62 4.92 9900.0 4.92
2020-04-08 5.45 4.25 4.84 4.52 20400.0 4.52
2020-04-07 5.6 5.6 5.6 5.6 3000.0 5.6
2020-04-06 5.6 5.58 5.58 5.6 3100.0 5.6
2020-04-03 5.6 5.59 5.59 5.6 2600.0 5.6
2020-04-02 5.82 5.58 5.6 5.58 3500.0 5.58
2020-04-01 4.1 4.1 4.1 4.1 300.0 4.1
2020-03-31 4.81 4.81 4.81 4.81 500.0 4.81
2020-03-30 4.9 4.9 4.9 4.9 0.0 4.9
2020-03-27 4.9 4.9 4.9 4.9 0.0 4.9
2020-03-26 5.33 4.4 4.4 4.9 4000.0 4.9
2020-03-25 4.61 4.61 4.61 4.61 0.0 4.61
2020-03-24 4.61 3.93 4.5 4.61 2600.0 4.61
2020-03-23 4.4 4.4 4.4 4.4 0.0 4.4
2020-03-20 4.4 3.96 4.4 4.4 1400.0 4.4
2020-03-19 4.51 4.43 4.45 4.5 1100.0 4.5
2020-03-18 4.41 3.57 4.41 4.33 1300.0 4.33
2020-03-17 5.1 4.88 4.88 5.1 1600.0 5.1
2020-03-16 5.39 4.73 4.78 5.31 4000.0 5.31
2020-03-13 5.75 4.9 5.24 4.9 1700.0 4.9
2020-03-12 5.75 4.82 4.84 5.28 1600.0 5.28
2020-03-11 6.05 6.0 6.0 6.05 3500.0 6.05
2020-03-10 6.0 5.94 5.94 6.0 2100.0 6.0
2020-03-09 5.95 4.8 4.8 5.95 3400.0 5.95
2020-03-06 5.99 5.98 5.98 5.99 300.0 5.99
2020-03-05 6.18 6.18 6.18 6.18 0.0 6.18
2020-03-04 6.5 6.1 6.3 6.18 2000.0 6.18
2020-03-03 5.9 5.9 5.9 5.9 800.0 5.9
2020-03-02 5.49 4.84 4.84 5.49 3800.0 5.49
2020-02-28 4.85 4.81 4.81 4.85 600.0 4.85
2020-02-27 5.12 5.07 5.12 5.07 500.0 5.07
2020-02-26 5.55 5.55 5.55 5.55 0.0 5.55
2020-02-25 5.72 5.55 5.55 5.55 1600.0 5.55
2020-02-24 5.95 5.55 5.8 5.55 800.0 5.55
2020-02-21 5.75 5.69 5.69 5.75 800.0 5.75
2020-02-20 5.63 5.61 5.61 5.62 700.0 5.62
2020-02-19 5.98 5.79 5.97 5.79 500.0 5.79
2020-02-18 7.46 6.3 7.34 6.3 2300.0 6.3