Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Counterpath Corp (NQ: CPAH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.010 2.010 2.010 2.010 100 +0.04(+1.84%)
Oct 28, 2016 1.950 1.988 1.939 1.974 6,520 +0.02(+1.21%)
Oct 27, 2016 1.980 2.000 1.950 1.950 3,700 -0.05(-2.74%)
Oct 26, 2016 1.950 2.073 1.910 2.005 3,530 +0.05(+2.67%)
Oct 25, 2016 1.950 1.950 1.950 1.953 1,070 -0.03(-1.38%)
Oct 24, 2016 1.970 1.980 1.950 1.980 1,750 +0.02(+1.02%)
Oct 21, 2016 1.970 1.970 1.950 1.960 4,625 -0.07(-3.45%)
Oct 20, 2016 2.030 2.030 2.030 2.030 1,040 -0.10(-4.83%)
Oct 19, 2016 1.980 2.164 1.964 2.133 1,154 +0.06(+2.84%)
Oct 18, 2016 2.068 2.074 1.990 2.074 1,520 -0.02(-0.93%)
Oct 17, 2016 2.030 2.157 2.010 2.093 1,100 -0.04(-1.86%)
Oct 14, 2016 1.952 2.133 1.952 2.133 770 +0.06(+3.07%)
Oct 12, 2016 2.070 2.070 2.070 2.070 300 +0.09(+4.52%)
Oct 11, 2016 2.069 2.069 1.980 1.980 900 -0.08(-3.88%)
Oct 10, 2016 1.960 2.060 1.960 2.060 1,020 -0.04(-1.90%)
Oct 06, 2016 2.060 2.100 2.100 2.100 76 +0.08(+3.70%)
Oct 05, 2016 2.025 2.025 2.025 2.025 445 -0.09(-4.44%)
Oct 04, 2016 1.940 2.119 1.940 2.119 1,593 +0.12(+5.95%)
Oct 03, 2016 2.012 2.014 1.970 2.000 3,953 -0.09(-4.31%)
Sep 30, 2016 1.930 2.124 1.930 2.090 4,700 +0.15(+7.73%)
Sep 29, 2016 1.970 1.970 1.940 1.940 1,300 -0.05(-2.51%)
Sep 28, 2016 1.931 2.000 1.931 1.990 3,410 +0.10(+5.29%)
Sep 27, 2016 2.109 2.140 1.890 1.890 7,092 -0.16(-7.81%)
Sep 26, 2016 2.050 2.050 2.050 2.050 600 +0.00(+0.00%)
Sep 23, 2016 2.085 2.095 2.050 2.050 2,750 -0.04(-1.70%)
Sep 22, 2016 2.060 2.105 2.060 2.086 925 -0.03(-1.31%)
Sep 21, 2016 2.099 2.153 2.050 2.113 2,450 +0.04(+2.09%)
Sep 20, 2016 2.096 2.200 2.070 2.070 1,706 -0.07(-3.27%)
Sep 19, 2016 2.092 2.140 2.090 2.140 2,000 -0.05(-2.48%)
Sep 16, 2016 2.105 2.195 1.970 2.195 1,511 -0.03(-1.55%)
Sep 15, 2016 2.229 2.229 2.229 2.229 1,000 +0.06(+2.72%)
Sep 14, 2016 2.050 2.220 2.050 2.170 4,659 +0.14(+6.90%)
Sep 13, 2016 2.140 2.144 2.030 2.030 1,000 -0.18(-8.19%)
Sep 09, 2016 2.120 2.211 2.211 2.211 800 +0.08(+3.71%)
Sep 08, 2016 2.145 2.145 2.132 2.132 910 +0.00(+0.09%)
Sep 07, 2016 2.130 2.130 2.130 2.130 800 +0.08(+3.90%)
Sep 06, 2016 2.081 2.180 2.050 2.050 4,793 -0.13(-5.96%)
Sep 02, 2016 2.170 2.180 2.180 2.180 2,100 -0.07(-3.11%)
Sep 01, 2016 2.111 2.250 2.111 2.250 2,352 +0.06(+2.76%)
Aug 31, 2016 2.068 2.190 2.030 2.190 8,547 +0.17(+8.39%)
Aug 30, 2016 2.020 2.120 1.940 2.020 7,935 -0.14(-6.52%)
Aug 29, 2016 2.097 2.161 2.088 2.161 1,674 -0.01(-0.41%)
Aug 26, 2016 2.060 2.194 2.060 2.170 622 -0.08(-3.56%)
Aug 25, 2016 2.250 2.250 2.247 2.250 3,350 +0.00(+0.00%)
Aug 24, 2016 2.280 2.290 2.250 2.250 3,365 +0.03(+1.35%)
Aug 23, 2016 2.218 2.220 2.210 2.220 1,443 +0.00(+0.14%)
Aug 22, 2016 2.179 2.280 2.162 2.217 2,185 -0.03(-1.47%)
Aug 18, 2016 2.250 2.250 2.250 2.250 1,100 -0.04(-1.74%)
Aug 17, 2016 2.060 2.350 2.006 2.290 19,679 +0.27(+13.36%)
Aug 16, 2016 2.003 2.045 2.000 2.020 3,900 -0.05(-2.42%)
Aug 15, 2016 2.000 2.110 2.000 2.070 8,584 +0.02(+1.02%)
Aug 12, 2016 2.020 2.115 1.956 2.049 16,551 -0.02(-1.09%)
Aug 11, 2016 2.110 2.110 1.990 2.071 8,907 +0.01(+0.56%)
Aug 10, 2016 2.110 2.110 2.020 2.060 13,000 -0.09(-4.10%)
Aug 09, 2016 2.141 2.165 2.130 2.148 8,824 -0.01(-0.56%)
Aug 08, 2016 2.230 2.230 2.150 2.160 16,127 -0.06(-2.70%)
Aug 05, 2016 2.171 2.220 2.171 2.220 600 +0.00(+0.00%)
Aug 04, 2016 2.160 2.220 2.110 2.220 1,000 -0.00(-0.00%)
Aug 03, 2016 2.171 2.240 2.160 2.220 9,450 -0.02(-0.89%)
Aug 02, 2016 2.175 2.249 2.110 2.240 4,728 +0.02(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.