Chemtrade Logistics Income Fund (CGIFF)
OTCMKTS
· Delayed Price · Currency is USD
8.14
0.00 (0.00%)
Jun 13, 2025, 4:00 PM EDT
CGIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 877 |
| Jun 12, 2025 | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | 0.69% | 1,699 |
| Jun 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 421 |
| Jun 10, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -0.32% | 2,571 |
| Jun 9, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 0.50% | 1,871 |
| Jun 6, 2025 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | - | 13,319 |
| Jun 5, 2025 | 8.15 | 8.15 | 8.07 | 8.07 | 8.07 | -0.37% | 14,498 |
| Jun 4, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -2.41% | 8,544 |
| Jun 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 980 |
| Jun 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 19,327 |
| May 30, 2025 | 8.08 | 8.20 | 8.08 | 8.20 | 8.20 | 0.49% | 849 |
| May 29, 2025 | 8.15 | 8.22 | 8.15 | 8.16 | 8.12 | -0.24% | 8,684 |
| May 28, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.14 | - | 61 |
| May 27, 2025 | 8.17 | 8.18 | 8.17 | 8.18 | 8.14 | 0.37% | 8,656 |
| May 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.11 | 1.24% | 13,271 |
| May 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | - | 177 |
| May 21, 2025 | 8.29 | 8.29 | 8.05 | 8.05 | 8.01 | -0.49% | 2,570 |
| May 20, 2025 | 8.04 | 8.09 | 8.04 | 8.09 | 8.05 | -0.37% | 4,454 |
| May 19, 2025 | 7.80 | 8.12 | 7.80 | 8.12 | 8.08 | 1.75% | 2,019 |
| May 16, 2025 | 7.85 | 7.98 | 7.81 | 7.98 | 7.94 | 1.01% | 11,270 |
| May 15, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.86 | 2.46% | 13,305 |
| May 14, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.67 | -0.13% | 3,565 |
| May 13, 2025 | 7.19 | 7.73 | 7.19 | 7.72 | 7.68 | 8.73% | 8,956 |
| May 12, 2025 | 7.08 | 7.10 | 7.08 | 7.10 | 7.06 | 1.43% | 343 |
| May 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - | 15,835 |
| May 8, 2025 | 6.64 | 7.00 | 6.64 | 7.00 | 6.97 | 0.66% | 8,939 |
| May 7, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -0.09% | 133 |
| May 6, 2025 | 7.00 | 7.00 | 6.96 | 6.96 | 6.93 | -0.85% | 9,115 |
| May 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | - | 151 |
| May 2, 2025 | 6.97 | 7.02 | 6.96 | 7.02 | 6.99 | 4.78% | 1,700 |
| May 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | -1.18% | 1,095 |
| Apr 30, 2025 | 6.80 | 6.80 | 6.78 | 6.78 | 6.75 | -1.74% | 1,174 |
| Apr 29, 2025 | 6.90 | 6.94 | 6.90 | 6.90 | 6.82 | -0.81% | 10,100 |
| Apr 28, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 1.67% | 139 |
| Apr 25, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.77 | - | 25,493 |
| Apr 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.77 | 0.77% | 155 |
| Apr 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | 0.15% | 500 |
| Apr 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | 1.88% | 384 |
| Apr 21, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.58 | -1.23% | 366 |
| Apr 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.66 | - | - |
| Apr 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.66 | - | 315 |
| Apr 15, 2025 | 6.77 | 6.77 | 6.74 | 6.74 | 6.66 | 1.63% | 4,859 |
| Apr 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | - | 56 |
| Apr 11, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 5.39% | 83,781 |
| Apr 10, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.22 | -4.10% | 1,324 |
| Apr 9, 2025 | 6.24 | 6.57 | 6.24 | 6.56 | 6.49 | 0.31% | 5,854 |
| Apr 8, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | 2.99% | 500 |
| Apr 7, 2025 | 6.24 | 6.51 | 6.24 | 6.35 | 6.28 | -1.24% | 20,556 |
| Apr 4, 2025 | 6.60 | 6.60 | 6.43 | 6.43 | 6.36 | -7.75% | 12,655 |
| Apr 3, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.89 | 3.26% | 178 |