CGIFF

Chemtrade Logistics Income (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Chemtrade Logistics Income Fund (PK) CGIFF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.054 -1.01% 5.27 16:00:02
Open Price Low Price High Price Close Price Prev Close
5.27 5.27 5.27 5.324
more quote information »

CGIFF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.246.055.245.472,6980.030.57%
1 Month5.50686.054.86115.313,721-0.23676-4.3%
3 Months6.37736.454.86115.725,026-1.11-17.36%
6 Months5.32527.004.86115.755,045-0.05516-1.04%
1 Year3.92967.003.09244.885,4341.3434.11%
3 Years11.367212.6982.285.815,256-6.10-53.64%
5 Years13.88615.90262.287.014,057-8.62-62.05%

CGIFF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 5.324 -0.73 -12.0% 5.245 5.324 5.24 7,166
Aug 02 2021 6.05 0.70 13.11% 5.45 6.05 5.45 2,177
Jul 30 2021 5.349 0.05 0.87% 5.34 5.349 5.34 660
Jul 29 2021 5.3026 0.06 1.19% 5.24 5.3026 5.24 787
Jul 28 2021 5.24 0.00 0.0% 5.24 5.24 5.24 0
Jul 27 2021 5.24 0.00 0.0% 5.24 5.24 5.24 0
Jul 26 2021 5.24 0.00 0.05% 5.22 5.3675 5.22 750
Jul 23 2021 5.2374 -0.12 -2.19% 5.2793 5.2793 5.2374 10,123
Jul 22 2021 5.3546 0.00 0.0% 5.3546 5.3546 5.3546 0
Jul 21 2021 5.3546 0.21 4.17% 5.36 5.3941 5.3546 6,693
Jul 20 2021 5.14 0.24 4.9% 5.1039 5.14 5.1035 1,053
Jul 19 2021 4.90 -0.15 -2.97% 4.981 5.04 4.8611 4,939
Jul 16 2021 5.05 -0.15 -2.88% 5.1927 5.1927 5.0438 2,237
Jul 15 2021 5.20 -0.10 -1.89% 5.2783 5.31 5.20 6,804
Jul 14 2021 5.30 -0.11 -2.01% 5.4613 5.51 5.30 1,411
Jul 13 2021 5.4087 -0.07 -1.3% 5.4064 5.4087 5.4064 223
Jul 12 2021 5.48 0.07 1.38% 5.4633 5.4862 5.46 3,875
Jul 09 2021 5.4052 0.16 3.1% 5.3982 5.4238 5.3982 10,282
Jul 08 2021 5.2426 -0.17 -3.12% 5.2635 5.2635 5.2426 204
Jul 07 2021 5.4112 -0.04 -0.71% 5.5068 5.5068 5.4112 3,879
Jul 06 2021 5.45 0.02 0.33% 5.60 5.60 5.45 16,392
See More Historical Prices »


Your Recent History
USOTC
CGIFF
Chemtrade ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.