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 (%)
Apr 29, 2016 2.190 2.340 2.120 2.120 3,663 +0.00(+0.00%)
Apr 28, 2016 2.251 2.338 2.120 2.120 4,128 -0.23(-9.79%)
Apr 27, 2016 2.252 2.350 2.252 2.350 543 +0.11(+4.91%)
Apr 26, 2016 2.340 2.340 2.230 2.240 1,770 -0.11(-4.68%)
Apr 25, 2016 2.332 2.350 2.110 2.350 2,541 +0.02(+0.98%)
Apr 22, 2016 2.149 2.327 2.110 2.327 4,900 +0.18(+8.23%)
Apr 21, 2016 2.400 2.400 2.150 2.150 2,100 -0.17(-7.33%)
Apr 20, 2016 2.320 2.320 2.320 2.320 121 +0.05(+2.21%)
Apr 18, 2016 2.157 2.270 2.270 2.270 1,200 -0.02(-0.88%)
Apr 14, 2016 2.140 2.290 2.290 2.290 700 +0.00(+0.00%)
Apr 13, 2016 2.298 2.298 2.290 2.290 600 +0.09(+4.09%)
Apr 12, 2016 2.200 2.200 2.200 2.200 160 +0.00(+0.00%)
Apr 11, 2016 2.200 2.250 2.200 2.200 1,679 -0.05(-2.20%)
Apr 08, 2016 2.245 2.249 2.245 2.249 354 +0.05(+2.25%)
Apr 07, 2016 2.200 2.200 2.200 2.200 4,003 -0.04(-1.79%)
Apr 06, 2016 2.240 2.240 2.240 2.240 1,400 +0.00(+0.00%)
Apr 05, 2016 2.300 2.300 2.160 2.240 4,276 -0.06(-2.61%)
Apr 04, 2016 2.300 2.300 2.300 2.300 321 +0.00(+0.00%)
Mar 29, 2016 2.300 2.300 2.300 2.300 2 +0.02(+0.88%)
Mar 24, 2016 2.210 2.280 2.280 2.280 5 -0.02(-0.87%)
Mar 23, 2016 2.350 2.350 2.150 2.300 1,319 +0.05(+2.22%)
Mar 22, 2016 2.160 2.350 2.160 2.250 4,701 -0.06(-2.60%)
Mar 21, 2016 2.120 2.350 2.120 2.310 3,859 +0.11(+5.00%)
Mar 18, 2016 2.260 2.266 2.110 2.200 5,000 -0.02(-0.90%)
Mar 17, 2016 2.056 2.250 2.000 2.220 9,187 +0.33(+17.46%)
Mar 16, 2016 2.070 2.090 1.845 1.890 6,156 -0.09(-4.30%)
Mar 15, 2016 2.045 2.050 1.900 1.975 5,600 -0.07(-3.66%)
Mar 14, 2016 2.090 2.100 2.050 2.050 5,500 -0.01(-0.49%)
Mar 11, 2016 2.020 2.070 2.020 2.060 2,250 +0.17(+8.99%)
Mar 10, 2016 2.160 2.200 1.890 1.890 5,800 -0.16(-7.80%)
Mar 08, 2016 2.260 2.050 2.050 2.050 10,200 +0.02(+0.99%)
Mar 07, 2016 2.060 2.287 2.030 2.030 11,630 -0.02(-0.98%)
Mar 04, 2016 2.280 2.290 2.050 2.050 22,542 -0.25(-10.87%)
Mar 03, 2016 2.610 2.610 2.299 2.300 5,949 +0.05(+2.23%)
Mar 02, 2016 2.240 2.250 2.240 2.250 5,782 +0.01(+0.45%)
Mar 01, 2016 2.240 2.240 2.240 2.240 1,191 -0.00(-0.00%)
Feb 29, 2016 2.240 2.240 2.240 2.240 2,084 +0.02(+0.67%)
Feb 26, 2016 2.225 2.225 2.225 2.225 400 -0.02(-0.67%)
Feb 25, 2016 2.250 2.250 2.221 2.240 2,027 -0.01(-0.44%)
Feb 24, 2016 2.226 2.250 2.226 2.250 2,140 -0.00(-0.00%)
Feb 23, 2016 2.300 2.300 2.250 2.250 4,920 -0.01(-0.44%)
Feb 22, 2016 2.230 2.260 2.190 2.260 3,200 -0.04(-1.74%)
Feb 19, 2016 2.300 2.300 2.300 2.300 3,435 +0.12(+5.50%)
Feb 18, 2016 2.300 2.300 2.060 2.180 2,107 -0.11(-4.88%)
Feb 17, 2016 2.250 2.300 2.250 2.292 9,373 +0.04(+1.86%)
Feb 12, 2016 2.250 2.250 2.250 2.250 42 +0.00(+0.00%)
Feb 11, 2016 2.250 2.250 2.250 2.250 1,065 -0.00(-0.00%)
Feb 10, 2016 2.250 2.250 2.230 2.250 5,630 +0.00(+0.00%)
Feb 09, 2016 2.250 2.250 2.187 2.250 2,630 +0.03(+1.26%)
Feb 08, 2016 2.160 2.243 2.140 2.222 3,847 +0.01(+0.58%)
Feb 05, 2016 2.400 2.400 2.090 2.209 2,670 +0.02(+0.88%)
Feb 04, 2016 2.090 2.190 2.070 2.190 1,935 -0.01(-0.45%)
Feb 02, 2016 2.250 2.200 2.200 2.200 4,300 +0.00(+0.00%)
Feb 01, 2016 2.280 2.280 2.200 2.200 9,101 +0.00(+0.00%)
Jan 29, 2016 2.200 2.200 2.200 2.200 400 +0.01(+0.46%)
Jan 28, 2016 2.121 2.200 2.121 2.190 2,447 +0.04(+1.86%)
Jan 27, 2016 2.070 2.150 2.070 2.150 2,100 +0.03(+1.42%)
Jan 26, 2016 2.150 2.150 2.120 2.120 2,419 -0.03(-1.32%)
Jan 25, 2016 2.199 2.200 2.140 2.148 9,811 -0.01(-0.54%)
Jan 22, 2016 2.250 2.250 2.160 2.160 10,100 -0.04(-1.82%)
Jan 21, 2016 2.139 2.200 2.139 2.200 9,188 +0.05(+2.33%)
Jan 20, 2016 2.223 2.140 2.030 2.150 8,650 +0.01(+0.47%)
Jan 19, 2016 2.080 2.250 2.080 2.140 1,111 -0.01(-0.47%)
Jan 15, 2016 2.290 2.150 2.150 2.150 5,600 -0.15(-6.52%)
Jan 14, 2016 2.840 2.840 2.230 2.300 15,299 -0.54(-18.99%)
Jan 13, 2016 2.250 2.839 2.190 2.839 15,048 +0.34(+13.83%)
Jan 12, 2016 2.580 2.580 2.494 2.494 540 -0.37(-12.98%)
Jan 11, 2016 2.880 2.890 2.654 2.866 3,106 +0.32(+12.40%)
Jan 08, 2016 2.450 2.938 2.450 2.550 1,592 +0.14(+5.91%)
Jan 07, 2016 3.850 3.850 2.240 2.408 3,403 +0.39(+19.19%)
Jan 06, 2016 2.500 2.500 2.020 2.020 400 -0.53(-20.78%)
Jan 04, 2016 2.550 2.550 2.550 2.550 7 -0.04(-1.54%)
Dec 31, 2015 2.770 2.590 2.590 2.590 3,200 -0.13(-4.78%)
Dec 30, 2015 2.601 2.890 2.500 2.720 2,350 -0.21(-7.33%)
Dec 29, 2015 3.600 3.600 2.800 2.935 6,312 +0.12(+4.45%)
Dec 28, 2015 2.800 2.989 2.270 2.810 2,685 +0.16(+6.05%)
Dec 24, 2015 2.740 2.650 2.650 2.650 5,200 +0.63(+31.18%)
Dec 23, 2015 2.751 2.751 2.020 2.020 2,680 -0.09(-4.27%)
Dec 22, 2015 2.670 2.670 2.110 2.110 1,485 -0.17(-7.46%)
Dec 21, 2015 2.680 2.680 2.280 2.280 7,020 -0.42(-15.55%)
Dec 18, 2015 2.790 2.790 2.605 2.700 1,536 -0.18(-6.25%)
Dec 17, 2015 2.500 2.890 2.500 2.880 3,327 +0.38(+15.20%)
Dec 16, 2015 2.270 2.500 2.250 2.500 1,300 +0.26(+11.61%)
Dec 15, 2015 2.491 2.491 2.240 2.240 2,342 -0.17(-7.05%)
Dec 14, 2015 2.425 2.425 2.425 2.410 328 -0.20(-7.66%)
Dec 11, 2015 2.440 2.610 2.440 2.610 3,367 -0.02(-0.73%)
Dec 10, 2015 2.750 2.750 2.629 2.629 4,100 -0.02(-0.79%)
Dec 09, 2015 2.750 2.800 2.637 2.650 4,071 -0.22(-7.82%)
Dec 08, 2015 2.760 2.990 2.730 2.875 2,183 -0.09(-2.89%)
Dec 07, 2015 2.960 2.960 2.960 2.960 100 -0.01(-0.34%)
Dec 04, 2015 3.020 3.020 2.970 2.970 600 -0.06(-1.98%)
Dec 02, 2015 3.273 3.030 3.030 3.030 1,000 -0.17(-5.31%)
Dec 01, 2015 3.600 3.600 3.200 3.200 530 -0.15(-4.48%)
Nov 30, 2015 3.120 3.390 3.120 3.350 1,357 +0.32(+10.56%)
Nov 25, 2015 3.020 3.030 3.030 3.030 2,000 -0.88(-22.51%)
Nov 24, 2015 3.230 3.910 3.230 3.910 584 +0.11(+2.89%)
Nov 20, 2015 3.790 3.800 2.730 3.800 3,124 +0.00(+0.00%)
Nov 19, 2015 2.700 3.800 2.700 3.800 847 +0.20(+5.56%)
Nov 18, 2015 3.700 3.700 3.600 3.600 1,697 -0.18(-4.66%)
Nov 17, 2015 3.000 3.870 3.000 3.776 925 -0.20(-5.13%)
Nov 16, 2015 3.980 3.980 3.600 3.980 2,869 +0.52(+15.03%)
Nov 13, 2015 4.000 4.440 3.370 3.460 4,254 -0.54(-13.50%)
Nov 12, 2015 4.440 4.440 4.000 4.000 1,274 -0.44(-9.91%)
Nov 11, 2015 4.440 4.440 4.440 4.440 190 +0.03(+0.68%)
Nov 10, 2015 4.670 4.670 4.240 4.410 2,366 -0.50(-10.17%)
Nov 09, 2015 4.640 5.157 4.597 4.909 1,627 +0.36(+7.89%)
Nov 06, 2015 4.500 4.630 4.330 4.550 3,057 +0.04(+0.89%)
Nov 05, 2015 4.210 4.562 4.210 4.510 1,329 -0.15(-3.18%)
Nov 04, 2015 4.170 4.658 4.100 4.658 1,613 +0.11(+2.37%)
Nov 03, 2015 4.780 4.780 4.490 4.550 7,084 -0.31(-6.38%)
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.