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 (%)
Jan 31, 2019 1.438 1.438 1.440 198 +0.00(+0.14%)
Jan 30, 2019 1.340 1.438 1.340 1.438 571 +0.03(+1.99%)
Jan 29, 2019 1.410 1.410 1.410 150 +0.00(+0.00%)
Jan 28, 2019 1.410 1.410 1.410 1.410 327 -0.05(-3.42%)
Jan 25, 2019 1.410 1.460 1.330 1.460 3,000 +0.01(+0.69%)
Jan 24, 2019 1.400 1.450 1.400 1.450 907 -0.03(-2.03%)
Jan 23, 2019 1.341 1.480 1.341 1.480 2,140 +0.06(+4.44%)
Jan 22, 2019 1.417 1.417 1.417 1.417 406 -0.00(-0.20%)
Jan 18, 2019 1.400 1.480 1.390 1.420 3,400 -0.03(-2.07%)
Jan 17, 2019 1.450 1.450 1.450 58 +0.00(+0.00%)
Jan 16, 2019 1.380 1.473 1.370 1.450 1,685 -0.02(-1.36%)
Jan 15, 2019 1.367 1.480 1.367 1.470 2,116 +0.07(+4.74%)
Jan 14, 2019 1.410 1.410 1.350 1.403 3,179 -0.08(-5.17%)
Jan 11, 2019 1.480 1.480 1.390 1.480 1,800 +0.01(+0.68%)
Jan 10, 2019 1.450 1.480 1.380 1.470 2,547 +0.02(+1.73%)
Jan 09, 2019 1.500 1.500 1.417 1.445 5,914 +0.05(+3.21%)
Jan 08, 2019 1.460 1.470 1.400 1.400 2,746 -0.06(-3.95%)
Jan 07, 2019 1.440 1.475 1.321 1.458 10,510 +0.21(+17.07%)
Jan 04, 2019 1.280 1.280 1.240 1.245 4,900 +0.02(+1.70%)
Jan 03, 2019 1.224 1.224 1.224 1.224 360 +0.05(+4.63%)
Jan 02, 2019 1.190 1.190 1.130 1.170 3,828 -0.03(-2.50%)
Dec 31, 2018 1.230 1.230 1.190 1.200 12,200 -0.09(-6.98%)
Dec 28, 2018 1.140 1.370 1.140 1.290 19,700 +0.08(+6.61%)
Dec 27, 2018 1.090 1.400 1.090 1.210 33,425 +0.10(+9.01%)
Dec 26, 2018 1.110 1.110 1.090 1.110 13,801 +0.02(+1.83%)
Dec 24, 2018 1.110 1.110 0.9000 1.090 13,400 -0.03(-2.68%)
Dec 21, 2018 1.300 1.300 1.120 1.120 14,900 -0.04(-3.45%)
Dec 20, 2018 1.250 1.404 1.160 1.160 18,636 -0.09(-7.20%)
Dec 19, 2018 1.470 1.474 1.230 1.250 13,127 +0.09(+8.08%)
Dec 18, 2018 1.224 1.224 1.116 1.157 19,291 -0.08(-6.73%)
Dec 17, 2018 1.470 1.480 1.200 1.240 22,446 -0.19(-13.29%)
Dec 14, 2018 1.410 1.530 1.300 1.430 23,000 +0.02(+1.42%)
Dec 13, 2018 1.810 1.810 1.330 1.410 60,756 -0.42(-22.95%)
Dec 12, 2018 1.990 1.990 1.800 1.830 22,465 -0.17(-8.65%)
Dec 11, 2018 2.090 2.100 2.003 2.003 9,839 -0.03(-1.32%)
Dec 10, 2018 2.150 2.150 2.000 2.030 21,495 -0.07(-3.33%)
Dec 07, 2018 2.200 2.210 2.100 2.100 15,200 -0.16(-7.08%)
Dec 06, 2018 2.200 2.280 2.130 2.260 21,011 +0.00(+0.00%)
Dec 04, 2018 2.210 2.280 2.190 2.260 2,300 +0.13(+6.10%)
Dec 03, 2018 2.300 2.300 2.130 2.130 12,739 -0.06(-2.74%)
Nov 30, 2018 2.190 2.190 2.170 2.190 1,000 +0.05(+2.34%)
Nov 29, 2018 2.189 2.189 2.100 2.140 2,129 +0.01(+0.47%)
Nov 28, 2018 2.150 2.200 2.130 2.130 17,327 -0.03(-1.39%)
Nov 27, 2018 2.230 2.280 2.150 2.160 7,876 -0.03(-1.37%)
Nov 26, 2018 2.260 2.300 2.190 2.190 8,326 -0.04(-2.01%)
Nov 23, 2018 2.200 2.235 2.030 2.235 2,400 +0.02(+0.95%)
Nov 21, 2018 2.214 2.214 2.214 0 +0.00(+0.18%)
Nov 20, 2018 2.180 2.223 2.170 2.210 5,294 +0.00(+0.10%)
Nov 19, 2018 2.166 2.260 2.166 2.208 17,334 +0.09(+4.15%)
Nov 16, 2018 2.130 2.140 2.120 2.120 12,700 +0.00(+0.00%)
Nov 15, 2018 2.150 2.180 2.110 2.120 6,625 +0.00(+0.13%)
Nov 14, 2018 2.100 2.140 2.090 2.117 10,322 +0.01(+0.34%)
Nov 13, 2018 2.129 2.129 2.100 2.110 2,697 +0.04(+1.93%)
Nov 12, 2018 2.120 2.150 2.070 2.070 7,279 -0.04(-1.90%)
Nov 09, 2018 2.080 2.160 2.050 2.110 12,500 +0.06(+2.93%)
Nov 08, 2018 2.090 2.120 2.050 2.050 10,362 -0.04(-1.91%)
Nov 07, 2018 2.040 2.090 2.040 2.090 2,962 +0.05(+2.45%)
Nov 06, 2018 2.030 2.060 2.000 2.040 29,953 +0.03(+1.49%)
Nov 05, 2018 1.950 2.050 1.950 2.010 7,366 +0.03(+1.52%)
Nov 02, 2018 1.980 1.980 1.950 1.980 13,700 +0.02(+1.02%)
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.