Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	2.728	2.732	2.699	2.715	622,425	-0.02(-0.60%)
Dec 30, 2019	2.756	2.756	2.721	2.732	49,464	+0.01(+0.45%)
Dec 27, 2019	2.736	2.810	2.705	2.719	75,090	+0.00(+0.14%)
Dec 26, 2019	2.711	2.736	2.707	2.716	225,333	+0.03(+1.08%)
Dec 24, 2019	2.703	2.707	2.687	2.687	60,950	-0.02(-0.76%)
Dec 23, 2019	2.691	2.748	2.691	2.707	27,281	+0.02(+0.76%)
Dec 20, 2019	2.670	2.703	2.666	2.687	49,735	+0.01(+0.46%)
Dec 19, 2019	2.551	2.704	2.551	2.674	214,621	-0.16(-5.50%)
Dec 18, 2019	2.806	2.850	2.787	2.830	44,142	+0.04(+1.32%)
Dec 17, 2019	2.760	2.805	2.760	2.793	24,694	+0.01(+0.43%)
Dec 16, 2019	2.777	2.785	2.756	2.781	20,150	+0.02(+0.61%)
Dec 13, 2019	2.810	2.810	2.755	2.765	38,276	-0.05(-1.61%)
Dec 12, 2019	2.793	2.810	2.769	2.810	11,034	+0.01(+0.22%)
Dec 11, 2019	2.789	2.825	2.769	2.804	12,407	+0.01(+0.48%)
Dec 10, 2019	2.781	2.793	2.781	2.790	68,817	+0.01(+0.45%)
Dec 09, 2019	2.773	2.789	2.758	2.778	49,006	+0.02(+0.77%)
Dec 06, 2019	2.732	2.777	2.728	2.756	41,690	+0.01(+0.46%)
Dec 05, 2019	2.760	2.760	2.744	2.744	4,690	+0.02(+0.89%)
Dec 04, 2019	2.728	2.728	2.707	2.719	9,905	+0.03(+1.22%)
Dec 03, 2019	2.703	2.703	2.625	2.687	24,307	-0.04(-1.49%)
Dec 02, 2019	2.715	2.736	2.678	2.727	31,048	-0.02(-0.61%)
Nov 29, 2019		2.744	2.744	2.744	255	+0.00(+0.00%)
Nov 27, 2019	2.724	2.744	2.703	2.744	10,971	+0.02(+0.90%)
Nov 26, 2019	2.748	2.748	2.715	2.719	14,920	-0.01(-0.30%)
Nov 25, 2019	2.711	2.738	2.711	2.728	16,712	+0.01(+0.53%)
Nov 22, 2019	2.713	2.713	2.713	2.713	1,219	+0.00(+0.15%)
Nov 21, 2019	2.728	2.728	2.695	2.709	4,237	-0.03(-1.12%)
Nov 20, 2019	2.769	2.769	2.734	2.740	8,674	-0.02(-0.89%)
Nov 19, 2019	2.773	2.773	2.748	2.765	11,565	-0.01(-0.30%)
Nov 18, 2019	2.769	2.774	2.712	2.773	23,912	+0.00(+0.18%)
Nov 15, 2019	2.760	2.773	2.747	2.768	11,214	-0.00(-0.03%)
Nov 14, 2019	2.769	2.773	2.756	2.769	37,769	+0.03(+0.98%)
Nov 13, 2019	2.760	2.760	2.732	2.742	14,413	-0.02(-0.82%)
Nov 12, 2019	2.760	2.769	2.736	2.765	76,032	+0.03(+1.20%)
Nov 11, 2019	2.719	2.748	2.707	2.732	19,767	+0.00(+0.15%)
Nov 08, 2019	2.736	2.740	2.724	2.728	43,640	-0.02(-0.75%)
Nov 07, 2019	2.752	2.756	2.746	2.748	51,373	+0.00(+0.15%)
Nov 06, 2019	2.732	2.765	2.724	2.744	12,877	+0.00(+0.15%)
Nov 05, 2019	2.752	2.760	2.711	2.740	23,960	-0.02(-0.60%)
Nov 04, 2019	2.732	2.756	2.707	2.756	23,136	+0.05(+1.82%)
Nov 01, 2019	2.666	2.707	2.666	2.707	46,078	+0.05(+2.01%)
Oct 31, 2019	2.667	2.667	2.635	2.654	138,747	-0.02(-0.77%)
Oct 30, 2019	2.695	2.697	2.674	2.674	3,415	-0.01(-0.46%)
Oct 29, 2019	2.666	2.691	2.592	2.687	189,007	+0.02(+0.77%)
Oct 28, 2019	2.724	2.724	2.662	2.666	73,589	-0.03(-0.95%)
Oct 25, 2019	2.678	2.692	2.666	2.692	9,020	+0.03(+0.96%)
Oct 24, 2019	2.693	2.693	2.654	2.666	69,712	-0.00(-0.15%)
Oct 23, 2019	2.654	2.678	2.652	2.670	56,020	+0.00(+0.00%)
Oct 22, 2019	2.670	2.689	2.666	2.670	8,172	+0.00(+0.15%)
Oct 21, 2019	2.621	2.666	2.621	2.666	25,248	+0.05(+1.88%)
Oct 18, 2019	2.609	2.627	2.601	2.617	32,669	+0.02(+0.63%)
Oct 17, 2019	2.629	2.629	2.596	2.600	16,724	+0.01(+0.48%)
Oct 16, 2019	2.543	2.609	2.543	2.588	3,408	-0.01(-0.32%)
Oct 15, 2019	2.605	2.635	2.592	2.596	6,543	+0.03(+1.12%)
Oct 14, 2019	2.609	2.609	2.564	2.568	8,693	-0.06(-2.34%)
Oct 11, 2019	2.605	2.629	2.598	2.629	10,727	+0.04(+1.42%)
Oct 10, 2019	2.596	2.600	2.555	2.592	11,558	+0.03(+1.12%)
Oct 09, 2019	2.543	2.592	2.543	2.564	31,538	+0.00(+0.16%)
Oct 08, 2019	2.536	2.562	2.536	2.559	4,902	-0.01(-0.48%)
Oct 07, 2019	2.567	2.580	2.559	2.572	15,325	+0.01(+0.32%)
Oct 04, 2019	2.539	2.580	2.532	2.564	14,384	+0.04(+1.46%)
Oct 03, 2019	2.555	2.555	2.523	2.527	5,054	-0.05(-2.07%)
Oct 02, 2019	2.568	2.625	2.465	2.580	176,819	+0.03(+1.29%)