Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	2.040	2.042	2.013	2.028	54,863	+0.02(+1.02%)
Aug 30, 2012	2.057	2.057	2.004	2.007	13,110	-0.04(-2.00%)
Aug 29, 2012	2.016	2.054	2.016	2.048	90,425	+0.01(+0.26%)
Aug 27, 2012	2.040	2.048	2.010	2.043	38,254	-0.01(-0.33%)
Aug 24, 2012	2.048	2.052	2.048	2.050	15,356	+0.00(+0.07%)
Aug 23, 2012	2.051	2.052	2.037	2.048	34,255	-0.01(-0.71%)
Aug 22, 2012	2.057	2.069	2.051	2.063	15,458	+0.00(+0.20%)
Aug 21, 2012	2.066	2.073	2.057	2.059	66,165	-0.01(-0.51%)
Aug 20, 2012	2.054	2.075	2.054	2.069	10,326	+0.00(+0.17%)
Aug 17, 2012	2.051	2.066	2.051	2.066	34,807	+0.01(+0.40%)
Aug 16, 2012	2.060	2.063	2.052	2.058	12,633	+0.01(+0.37%)
Aug 15, 2012	2.045	2.060	2.045	2.050	29,143	-0.01(-0.48%)
Aug 14, 2012	2.060	2.060	2.054	2.060	11,971	+0.00(+0.14%)
Aug 13, 2012	2.042	2.058	2.042	2.057	25,843	-0.00(-0.09%)
Aug 10, 2012	2.045	2.060	2.045	2.059	28,740	-0.00(-0.17%)
Aug 09, 2012	2.057	2.063	2.050	2.062	8,872	+0.00(+0.00%)
Aug 08, 2012	2.045	2.069	2.042	2.062	25,710	+0.01(+0.26%)
Aug 07, 2012	2.048	2.060	2.048	2.057	141,879	+0.00(+0.14%)
Aug 06, 2012	2.037	2.054	2.031	2.054	89,821	+0.00(+0.17%)
Aug 03, 2012	2.045	2.051	2.022	2.051	55,965	+0.05(+2.64%)
Aug 02, 2012	1.978	1.998	1.978	1.998	1,023	-0.01(-0.61%)
Aug 01, 2012	2.054	2.054	2.010	2.010	31,552	-0.03(-1.27%)
Jul 31, 2012	2.037	2.037	2.025	2.036	51,604	-0.02(-1.01%)
Jul 30, 2012	2.054	2.060	2.034	2.057	48,307	-0.01(-0.44%)
Jul 27, 2012	2.075	2.075	2.048	2.066	38,196	+0.01(+0.43%)
Jul 26, 2012	2.019	2.066	2.000	2.057	185,737	+0.06(+2.93%)
Jul 25, 2012	1.987	2.016	1.987	1.999	21,205	+0.00(+0.00%)
Jul 24, 2012	1.995	1.999	1.982	1.999	41,458	-0.01(-0.44%)
Jul 23, 2012	1.999	2.007	1.978	2.007	79,307	+0.00(+0.18%)
Jul 20, 2012	2.022	2.028	2.004	2.004	74,598	-0.03(-1.61%)
Jul 19, 2012	2.060	2.060	2.037	2.037	82,167	-0.03(-1.68%)
Jul 18, 2012	2.063	2.081	2.063	2.071	23,218	+0.02(+1.04%)
Jul 17, 2012	2.040	2.050	2.040	2.050	58,354	+0.01(+0.58%)
Jul 16, 2012	2.045	2.045	2.037	2.038	11,960	-0.01(-0.66%)
Jul 13, 2012	2.022	2.058	2.022	2.052	27,290	+0.02(+0.80%)
Jul 12, 2012	2.019	2.035	2.007	2.035	13,650	-0.01(-0.52%)
Jul 11, 2012	2.045	2.046	2.022	2.046	27,723	+0.01(+0.61%)
Jul 10, 2012	2.051	2.057	2.010	2.034	21,949	-0.02(-0.86%)
Jul 09, 2012	2.042	2.051	2.037	2.051	33,282	+0.01(+0.71%)
Jul 06, 2012	2.022	2.039	2.019	2.037	60,968	-0.03(-1.27%)
Jul 05, 2012	2.051	2.063	2.051	2.063	61,671	-0.00(-0.00%)
Jul 03, 2012	2.042	2.063	2.037	2.063	68,615	+0.02(+1.00%)
Jul 02, 2012	2.025	2.042	2.019	2.042	65,889	+0.00(+0.07%)
Jun 29, 2012	2.022	2.042	2.021	2.041	110,238	+0.02(+1.07%)
Jun 28, 2012	1.972	2.022	1.970	2.019	98,936	+0.00(+0.13%)
Jun 27, 2012	2.004	2.019	1.996	2.017	53,628	+0.01(+0.61%)
Jun 26, 2012	1.987	2.007	1.984	2.004	21,174	+0.03(+1.33%)
Jun 25, 2012	1.963	1.978	1.960	1.978	53,648	-0.05(-2.44%)
Jun 22, 2012	2.001	2.028	1.999	2.028	15,939	+0.01(+0.27%)
Jun 21, 2012	2.019	2.051	2.019	2.022	13,076	-0.03(-1.23%)
Jun 20, 2012	2.037	2.051	2.031	2.047	9,971	-0.00(-0.20%)
Jun 19, 2012	2.022	2.051	2.017	2.051	145,039	+0.04(+1.89%)
Jun 18, 2012	1.963	2.013	1.960	2.013	81,556	-0.03(-1.43%)
Jun 15, 2012	2.016	2.045	2.016	2.042	31,600	+0.02(+1.01%)
Jun 14, 2012	2.003	2.023	2.001	2.022	39,588	+0.00(+0.16%)
Jun 13, 2012	1.987	2.019	1.987	2.019	3,753	+0.01(+0.57%)
Jun 12, 2012	1.993	2.010	1.993	2.007	13,592	+0.02(+0.97%)
Jun 11, 2012	2.016	2.022	1.981	1.988	14,237	-0.03(-1.37%)
Jun 08, 2012	1.978	2.016	1.978	2.016	3,426	+0.01(+0.70%)
Jun 07, 2012	2.004	2.019	1.990	2.001	18,117	+0.00(+0.16%)
Jun 06, 2012	1.972	1.998	1.972	1.998	81,491	+0.03(+1.78%)
Jun 05, 2012	1.916	1.984	1.916	1.963	32,344	+0.04(+2.29%)
Jun 04, 2012	1.940	1.949	1.905	1.919	137,849	-0.02(-1.06%)