Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	2.648	2.648	2.640	2.640	16,123	+0.00(+0.15%)
Jun 28, 2018	2.628	2.648	2.624	2.636	6,924	-0.01(-0.45%)
Jun 27, 2018	2.648	2.648	2.644	2.648	18,421	-0.01(-0.26%)
Jun 26, 2018	2.632	2.655	2.621	2.655	21,426	+0.01(+0.54%)
Jun 25, 2018	2.676	2.688	2.641	2.641	85,079	-0.06(-2.36%)
Jun 22, 2018	2.688	2.705	2.688	2.705	14,398	-0.01(-0.27%)
Jun 21, 2018	2.708	2.712	2.708	2.712	8,524	-0.00(-0.16%)
Jun 20, 2018	2.688	2.724	2.688	2.717	66,885	+0.02(+0.61%)
Jun 19, 2018	2.676	2.708	2.676	2.700	29,255	-0.02(-0.59%)
Jun 18, 2018	2.698	2.724	2.698	2.716	29,285	-0.00(-0.09%)
Jun 15, 2018		2.719	2.720	2.719	11,291	-0.00(-0.06%)
Jun 14, 2018	2.700	2.727	2.700	2.720	42,242	+0.02(+0.59%)
Jun 13, 2018	2.676	2.704	2.676	2.704	46,334	+0.02(+0.75%)
Jun 12, 2018	2.676	2.701	2.676	2.684	22,908	-0.02(-0.75%)
Jun 11, 2018	2.708	2.708	2.705	2.705	3,569	-0.02(-0.82%)
Jun 08, 2018	2.709	2.736	2.707	2.727	9,246	+0.01(+0.25%)
Jun 07, 2018	2.740	2.740	2.716	2.720	12,244	+0.00(+0.00%)
Jun 06, 2018	2.708	2.734	2.708	2.720	18,493	+0.01(+0.44%)
Jun 05, 2018	2.708	2.722	2.708	2.708	4,407	-0.02(-0.73%)
Jun 04, 2018	2.740	2.740	2.696	2.728	18,271	+0.00(+0.00%)
Jun 01, 2018	2.736	2.736	2.724	2.728	14,641	+0.01(+0.29%)
May 31, 2018	2.692	2.740	2.688	2.720	12,661	-0.01(-0.37%)
May 30, 2018	2.704	2.735	2.704	2.730	10,434	+0.05(+1.87%)
May 29, 2018	2.680	2.716	2.674	2.680	36,109	-0.02(-0.90%)
May 25, 2018		2.704	2.704	2.704	0	-0.03(-1.16%)
May 24, 2018	2.728	2.744	2.728	2.736	12,074	-0.02(-0.58%)
May 23, 2018	2.728	2.760	2.728	2.752	37,574	+0.02(+0.73%)
May 22, 2018	2.768	2.772	2.724	2.732	25,278	-0.02(-0.73%)
May 21, 2018	2.732	2.770	2.732	2.752	38,249	+0.02(+0.88%)
May 18, 2018	2.728	2.752	2.728	2.728	2,712	-0.01(-0.49%)
May 17, 2018	2.740	2.756	2.720	2.742	36,862	+0.01(+0.49%)
May 16, 2018	2.720	2.748	2.720	2.728	17,526	+0.01(+0.29%)
May 15, 2018	2.768	2.772	2.720	2.720	25,278	-0.04(-1.59%)
May 14, 2018	2.768	2.792	2.752	2.764	58,470	-0.01(-0.44%)
May 11, 2018	2.768	2.776	2.746	2.776	3,622	+0.01(+0.25%)
May 10, 2018	2.740	2.770	2.740	2.769	50,298	+0.03(+1.06%)
May 09, 2018	2.724	2.747	2.724	2.740	16,473	+0.03(+1.03%)
May 08, 2018	2.736	2.736	2.704	2.712	78,502	-0.02(-0.64%)
May 07, 2018	2.748	2.748	2.730	2.730	4,869	-0.02(-0.82%)
May 04, 2018	2.720	2.760	2.684	2.752	20,978	+0.02(+0.73%)
May 03, 2018	2.732	2.744	2.728	2.732	66,190	-0.00(-0.15%)
May 02, 2018	2.772	2.782	2.736	2.736	9,099	-0.04(-1.44%)
May 01, 2018	2.788	2.788	2.737	2.776	26,120	+0.00(+0.14%)
Apr 30, 2018	2.828	2.916	2.772	2.772	14,608	-0.05(-1.84%)
Apr 27, 2018	2.808	2.828	2.804	2.824	16,903	+0.00(+0.00%)
Apr 26, 2018	2.800	2.848	2.792	2.824	38,509	+0.02(+0.86%)
Apr 25, 2018	2.800	2.800	2.800	2.800	1,174	+0.00(+0.14%)
Apr 24, 2018	2.834	2.834	2.796	2.796	19,553	-0.04(-1.35%)
Apr 23, 2018	2.856	2.856	2.828	2.834	23,388	-0.00(-0.06%)
Apr 20, 2018	2.828	2.860	2.828	2.836	5,039	-0.00(-0.00%)
Apr 19, 2018	2.880	2.880	2.828	2.836	40,239	-0.03(-1.11%)
Apr 18, 2018	2.812	2.896	2.812	2.868	60,258	+0.03(+1.13%)
Apr 17, 2018	2.840	2.868	2.828	2.836	58,423	-0.02(-0.84%)
Apr 16, 2018	2.836	2.872	2.833	2.860	16,793	+0.01(+0.42%)
Apr 13, 2018	2.856	2.856	2.824	2.848	44,854	-0.01(-0.42%)
Apr 12, 2018	2.862	2.868	2.828	2.860	19,343	+0.00(+0.14%)
Apr 11, 2018	2.828	2.856	2.828	2.856	24,823	-0.00(-0.14%)
Apr 10, 2018	2.854	2.868	2.840	2.860	20,523	+0.00(+0.14%)
Apr 09, 2018	2.832	2.864	2.832	2.856	16,316	+0.02(+0.71%)
Apr 06, 2018	2.828	2.856	2.828	2.836	12,109	-0.01(-0.42%)
Apr 05, 2018	2.868	2.880	2.808	2.848	53,021	+0.01(+0.28%)
Apr 04, 2018	2.777	2.840	2.777	2.840	53,718	+0.02(+0.71%)
Apr 03, 2018	2.828	2.860	2.796	2.820	41,997	+0.01(+0.43%)