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 (%)
Jun 29, 2018 2.430 2.430 2.300 2.373 14,997 +0.04(+1.84%)
Jun 28, 2018 2.350 2.528 2.330 2.330 77,378 +0.03(+1.30%)
Jun 27, 2018 2.350 2.680 2.270 2.300 87,023 +0.03(+1.32%)
Jun 26, 2018 2.230 3.100 2.147 2.270 476,271 +0.06(+2.71%)
Jun 25, 2018 2.300 2.300 2.170 2.210 6,515 -0.07(-3.07%)
Jun 22, 2018 2.330 2.330 2.230 2.280 8,596 +0.02(+0.88%)
Jun 21, 2018 2.170 2.344 2.170 2.260 11,534 +0.07(+3.20%)
Jun 20, 2018 2.210 2.370 2.133 2.190 64,054 -0.06(-2.67%)
Jun 19, 2018 2.270 2.380 2.226 2.250 47,079 -0.14(-5.86%)
Jun 18, 2018 2.300 2.419 2.300 2.390 4,975 +0.07(+3.02%)
Jun 15, 2018 2.320 2.310 2.320 13,602 +0.00(+0.00%)
Jun 14, 2018 2.450 2.470 2.300 2.320 18,114 -0.12(-4.92%)
Jun 13, 2018 2.462 2.500 2.420 2.440 9,432 -0.01(-0.41%)
Jun 12, 2018 2.545 2.589 2.450 2.450 16,703 -0.09(-3.38%)
Jun 11, 2018 2.570 2.590 2.500 2.536 4,581 +0.03(+1.02%)
Jun 08, 2018 2.470 2.600 2.470 2.510 10,429 +0.01(+0.40%)
Jun 07, 2018 2.600 2.640 2.470 2.500 36,603 -0.15(-5.66%)
Jun 06, 2018 2.610 2.680 2.610 2.650 5,214 +0.02(+0.76%)
Jun 05, 2018 2.660 2.670 2.610 2.630 10,778 -0.05(-1.87%)
Jun 04, 2018 2.700 2.710 2.650 2.680 7,303 +0.00(+0.00%)
Jun 01, 2018 2.660 2.740 2.620 2.680 24,434 +0.03(+1.01%)
May 31, 2018 2.657 2.710 2.610 2.653 6,981 -0.04(-1.37%)
May 30, 2018 2.609 2.770 2.609 2.690 11,037 +0.07(+2.67%)
May 29, 2018 2.600 2.710 2.600 2.620 11,960 +0.00(+0.00%)
May 25, 2018 2.620 2.620 2.620 0 +0.00(+0.00%)
May 24, 2018 2.760 2.800 2.600 2.620 21,758 -0.07(-2.60%)
May 23, 2018 2.640 2.720 2.620 2.690 25,566 +0.07(+2.67%)
May 22, 2018 2.600 3.020 2.600 2.620 271,646 +0.07(+2.75%)
May 21, 2018 2.520 2.580 2.471 2.550 11,126 +0.08(+3.24%)
May 18, 2018 2.480 2.520 2.428 2.470 13,048 +0.03(+1.23%)
May 17, 2018 2.360 2.500 2.360 2.440 16,969 +0.06(+2.52%)
May 16, 2018 2.390 2.520 2.350 2.380 37,942 +0.00(+0.00%)
May 15, 2018 2.360 2.380 2.300 2.380 28,050 +0.02(+0.85%)
May 14, 2018 2.452 2.510 2.355 2.360 27,772 -0.12(-4.84%)
May 11, 2018 2.471 2.519 2.430 2.480 10,425 +0.02(+0.81%)
May 10, 2018 2.450 2.590 2.440 2.460 41,022 +0.02(+0.82%)
May 09, 2018 2.464 2.530 2.400 2.440 12,129 -0.06(-2.40%)
May 08, 2018 2.460 2.580 2.420 2.500 34,258 +0.03(+1.22%)
May 07, 2018 2.590 2.600 2.450 2.470 23,660 -0.04(-1.60%)
May 04, 2018 2.600 3.400 2.421 2.510 607,925 +0.10(+4.15%)
May 03, 2018 2.650 2.650 2.380 2.410 62,766 -0.19(-7.31%)
May 02, 2018 2.620 2.750 2.570 2.600 87,119 +0.02(+0.78%)
May 01, 2018 2.560 2.600 2.560 2.580 17,224 -0.02(-0.77%)
Apr 30, 2018 2.570 2.600 2.550 2.600 18,788 +0.02(+0.77%)
Apr 27, 2018 2.600 2.610 2.550 2.580 13,468 +0.03(+1.18%)
Apr 26, 2018 2.540 2.575 2.490 2.550 4,793 +0.02(+0.79%)
Apr 25, 2018 2.764 2.852 2.510 2.530 41,197 -0.17(-6.30%)
Apr 24, 2018 2.740 2.845 2.700 2.700 9,744 -0.05(-1.82%)
Apr 23, 2018 2.840 2.960 2.715 2.750 9,391 -0.10(-3.51%)
Apr 20, 2018 2.890 2.950 2.813 2.850 13,051 -0.01(-0.35%)
Apr 19, 2018 2.940 2.950 2.781 2.860 14,990 -0.12(-4.03%)
Apr 18, 2018 2.890 3.190 2.740 2.980 84,283 +0.22(+7.97%)
Apr 17, 2018 2.900 2.922 2.710 2.760 26,686 -0.14(-4.83%)
Apr 16, 2018 2.820 3.060 2.806 2.900 26,345 +0.07(+2.47%)
Apr 13, 2018 2.999 3.000 2.820 2.830 9,406 -0.03(-1.05%)
Apr 12, 2018 2.900 3.050 2.810 2.860 36,043 -0.04(-1.35%)
Apr 11, 2018 2.889 2.903 2.751 2.899 10,264 +0.04(+1.56%)
Apr 10, 2018 2.710 2.876 2.560 2.854 30,112 +0.13(+4.94%)
Apr 09, 2018 2.650 2.720 2.550 2.720 23,184 +0.11(+4.21%)
Apr 06, 2018 2.690 2.690 2.610 2.610 8,327 -0.06(-2.25%)
Apr 05, 2018 2.680 2.700 2.660 2.670 4,016 -0.01(-0.37%)
Apr 04, 2018 2.650 2.791 2.650 2.680 22,588 +0.00(+0.00%)
Apr 03, 2018 2.750 2.816 2.640 2.680 13,014 -0.03(-1.11%)
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.