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 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%)
Apr 02, 2018 2.860 2.900 2.710 2.710 10,186 -0.14(-4.91%)
Mar 29, 2018 2.850 2.850 2.850 0 +0.03(+1.06%)
Mar 28, 2018 2.800 2.820 2.586 2.820 18,139 +0.07(+2.55%)
Mar 27, 2018 2.910 2.940 2.716 2.750 26,363 -0.19(-6.40%)
Mar 26, 2018 2.970 2.970 2.850 2.938 4,906 +0.06(+2.01%)
Mar 23, 2018 2.860 2.980 2.820 2.880 24,471 +0.01(+0.35%)
Mar 22, 2018 3.040 3.235 2.860 2.870 54,899 -0.25(-8.01%)
Mar 21, 2018 3.230 3.353 3.099 3.120 30,663 -0.05(-1.58%)
Mar 20, 2018 3.180 3.400 2.850 3.170 40,140 +0.02(+0.63%)
Mar 19, 2018 3.170 3.230 2.970 3.150 21,718 -0.04(-1.25%)
Mar 16, 2018 3.260 3.270 2.901 3.190 40,572 -0.04(-1.39%)
Mar 15, 2018 3.500 3.500 3.101 3.235 48,353 -0.27(-7.57%)
Mar 14, 2018 3.570 3.579 3.351 3.500 110,071 -0.07(-1.96%)
Mar 13, 2018 4.280 4.280 3.520 3.570 232,982 -1.06(-22.89%)
Mar 12, 2018 3.829 4.990 3.790 4.630 845,326 +0.84(+22.17%)
Mar 09, 2018 3.680 3.790 3.680 3.790 18,825 +0.04(+1.06%)
Mar 08, 2018 3.810 3.870 3.649 3.750 9,280 +0.02(+0.49%)
Mar 07, 2018 3.580 3.750 3.550 3.732 15,684 +0.14(+3.94%)
Mar 06, 2018 3.730 3.730 3.550 3.590 20,175 -0.11(-2.97%)
Mar 05, 2018 3.670 3.771 3.510 3.700 43,561 +0.05(+1.37%)
Mar 02, 2018 3.650 3.850 3.526 3.650 26,070 -0.03(-0.82%)
Mar 01, 2018 3.710 3.760 3.650 3.680 20,627 -0.10(-2.65%)
Feb 28, 2018 3.680 3.795 3.680 3.780 17,520 +0.10(+2.72%)
Feb 27, 2018 3.800 3.890 3.600 3.680 41,531 -0.08(-2.13%)
Feb 26, 2018 3.950 3.989 3.600 3.760 15,505 -0.14(-3.59%)
Feb 23, 2018 3.780 4.000 3.705 3.900 103,809 +0.12(+3.18%)
Feb 22, 2018 3.570 3.800 3.500 3.780 36,934 +0.26(+7.38%)
Feb 21, 2018 3.430 3.647 3.360 3.520 57,680 +0.07(+2.03%)
Feb 20, 2018 3.480 3.520 3.300 3.450 26,147 -0.07(-1.99%)
Feb 16, 2018 3.520 3.520 3.520 0 +0.00(+0.00%)
Feb 15, 2018 3.670 3.710 3.410 3.520 25,224 -0.18(-4.86%)
Feb 14, 2018 3.690 3.780 3.490 3.700 53,582 +0.01(+0.27%)
Feb 13, 2018 3.750 3.879 3.600 3.690 17,986 +0.03(+0.82%)
Feb 12, 2018 3.640 4.060 3.450 3.660 33,584 +0.06(+1.67%)
Feb 09, 2018 3.650 3.848 3.370 3.600 59,957 +0.01(+0.28%)
Feb 08, 2018 3.960 4.060 3.520 3.590 50,614 -0.34(-8.65%)
Feb 07, 2018 3.940 4.190 3.940 3.930 29,155 -0.01(-0.25%)
Feb 06, 2018 4.200 4.200 3.811 3.940 83,089 -0.27(-6.46%)
Feb 05, 2018 3.980 4.260 3.910 4.212 62,052 +0.16(+4.00%)
Feb 02, 2018 4.400 4.450 4.030 4.050 88,489 -0.35(-7.95%)
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.