Chemtrade Logistics Income Fund (CGIFF)
OTCMKTS
· Delayed Price · Currency is USD
7.98
+0.08 (1.01%)
May 16, 2025, 4:00 PM EDT
CGIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 7.80 | 8.12 | 7.80 | 8.12 | 8.12 | 1.75% | 2,019 |
| May 16, 2025 | 7.85 | 7.98 | 7.81 | 7.98 | 7.98 | 1.01% | 11,270 |
| May 15, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 2.46% | 13,305 |
| May 14, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.71 | -0.13% | 3,565 |
| May 13, 2025 | 7.19 | 7.73 | 7.19 | 7.72 | 7.72 | 8.73% | 8,956 |
| May 12, 2025 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 1.43% | 343 |
| May 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 15,835 |
| May 8, 2025 | 6.64 | 7.00 | 6.64 | 7.00 | 7.00 | 0.66% | 8,939 |
| May 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.09% | 133 |
| May 6, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.85% | 9,115 |
| May 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 151 |
| May 2, 2025 | 6.97 | 7.02 | 6.96 | 7.02 | 7.02 | 4.78% | 1,700 |
| May 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.18% | 1,095 |
| Apr 30, 2025 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -1.74% | 1,174 |
| Apr 29, 2025 | 6.90 | 6.94 | 6.90 | 6.90 | 6.86 | -0.81% | 10,100 |
| Apr 28, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.91 | 1.67% | 139 |
| Apr 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | - | 25,493 |
| Apr 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | 0.77% | 155 |
| Apr 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.75 | 0.15% | 500 |
| Apr 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | 1.88% | 384 |
| Apr 21, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.61 | -1.23% | 366 |
| Apr 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | - | - |
| Apr 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.70 | - | 315 |
| Apr 15, 2025 | 6.77 | 6.77 | 6.74 | 6.74 | 6.70 | 1.63% | 4,859 |
| Apr 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | - | 56 |
| Apr 11, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | 5.39% | 83,781 |
| Apr 10, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.25 | -4.10% | 1,324 |
| Apr 9, 2025 | 6.24 | 6.57 | 6.24 | 6.56 | 6.52 | 0.31% | 5,854 |
| Apr 8, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | 2.99% | 500 |
| Apr 7, 2025 | 6.24 | 6.51 | 6.24 | 6.35 | 6.31 | -1.24% | 20,556 |
| Apr 4, 2025 | 6.60 | 6.60 | 6.43 | 6.43 | 6.39 | -7.75% | 12,655 |
| Apr 3, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.93 | 3.26% | 178 |
| Apr 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - | - |
| Apr 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | -0.01% | 14,788 |
| Mar 31, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.71 | 0.21% | 4,963 |
| Mar 28, 2025 | 6.73 | 6.74 | 6.73 | 6.74 | 6.66 | -0.78% | 599 |
| Mar 27, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | - | 62 |
| Mar 26, 2025 | 6.88 | 6.90 | 6.79 | 6.79 | 6.71 | 1.49% | 4,070 |
| Mar 25, 2025 | 6.70 | 6.71 | 6.69 | 6.69 | 6.61 | -1.91% | 6,482 |
| Mar 24, 2025 | 6.81 | 6.85 | 6.80 | 6.82 | 6.74 | - | 65,292 |
| Mar 21, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | - | - |
| Mar 20, 2025 | 6.79 | 6.85 | 6.79 | 6.82 | 6.74 | 0.29% | 2,962 |
| Mar 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 0.37% | 215 |
| Mar 18, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.69 | -4.71% | 728 |
| Mar 17, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.03 | 6.60% | 3,203 |
| Mar 14, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | 1.65% | 26,871 |
| Mar 13, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.48 | -0.86% | 261 |
| Mar 12, 2025 | 6.64 | 6.64 | 6.62 | 6.62 | 6.54 | 1.67% | 6,116 |
| Mar 11, 2025 | 6.64 | 6.64 | 6.51 | 6.51 | 6.43 | -2.25% | 8,753 |
| Mar 10, 2025 | 6.66 | 6.66 | 6.62 | 6.66 | 6.58 | -1.19% | 4,225 |