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 (%)
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%)
Feb 01, 2018 4.580 4.666 4.330 4.400 42,522 -0.16(-3.51%)
Jan 31, 2018 4.340 4.720 4.211 4.560 68,394 +0.21(+4.83%)
Jan 30, 2018 4.670 4.740 4.200 4.350 45,411 -0.31(-6.65%)
Jan 29, 2018 4.290 4.750 4.151 4.660 88,124 +0.43(+10.22%)
Jan 26, 2018 4.530 4.530 4.081 4.228 121,704 -0.24(-5.41%)
Jan 25, 2018 4.200 4.740 4.190 4.470 261,598 +0.28(+6.68%)
Jan 24, 2018 3.850 4.260 3.701 4.190 182,824 +0.19(+4.75%)
Jan 23, 2018 3.840 4.140 3.700 4.000 111,329 +0.20(+5.26%)
Jan 22, 2018 4.120 4.380 3.780 3.800 206,295 -0.28(-6.86%)
Jan 19, 2018 4.690 4.790 3.924 4.080 240,884 -0.67(-14.11%)
Jan 18, 2018 4.940 5.250 4.750 4.750 120,267 -0.19(-3.85%)
Jan 17, 2018 6.650 6.650 4.770 4.940 508,059 -1.81(-26.81%)
Jan 16, 2018 6.620 7.299 6.500 6.750 500,170 +0.09(+1.35%)
Jan 12, 2018 6.660 6.660 6.660 0 +0.68(+11.37%)
Jan 11, 2018 5.820 6.390 5.420 5.980 548,549 +0.75(+14.34%)
Jan 10, 2018 5.350 4.730 5.230 426,069 +0.60(+12.96%)
Jan 09, 2018 4.330 4.710 4.091 4.630 192,138 +0.34(+7.93%)
Jan 08, 2018 4.210 4.430 3.900 4.290 201,526 +0.14(+3.37%)
Jan 05, 2018 4.050 4.300 3.920 4.150 190,089 +0.23(+5.87%)
Jan 04, 2018 3.850 5.110 3.430 3.920 964,908 +0.12(+3.16%)
Jan 03, 2018 3.400 3.880 3.400 3.800 180,020 +0.43(+12.76%)
Jan 02, 2018 3.280 3.390 3.280 3.370 50,276 +0.16(+4.98%)
Dec 29, 2017 3.210 3.210 3.210 0 +0.06(+1.84%)
Dec 28, 2017 3.180 3.480 3.120 3.152 84,731 -0.07(-2.11%)
Dec 27, 2017 3.340 3.395 3.007 3.220 37,564 -0.09(-2.72%)
Dec 26, 2017 2.860 3.380 2.600 3.310 370,176 +0.47(+16.55%)
Dec 22, 2017 2.900 2.999 2.810 2.840 41,421 -0.06(-2.07%)
Dec 21, 2017 3.020 3.040 2.778 2.900 82,704 -0.14(-4.61%)
Dec 20, 2017 2.940 3.040 2.671 3.040 56,519 +0.10(+3.40%)
Dec 19, 2017 2.970 3.000 2.810 2.940 94,270 -0.05(-1.67%)
Dec 18, 2017 2.650 3.830 2.650 2.990 1,247,324 +0.33(+12.41%)
Dec 15, 2017 2.990 3.150 2.550 2.660 257,184 -0.23(-7.96%)
Dec 14, 2017 3.800 3.881 2.790 2.890 590,310 -0.61(-17.43%)
Dec 13, 2017 2.130 6.790 2.130 3.500 6,587,820 +1.35(+62.79%)
Dec 12, 2017 2.156 2.156 2.150 2.150 1,431 +0.06(+2.68%)
Dec 11, 2017 2.100 2.100 2.085 2.094 8,857 -0.07(-3.06%)
Dec 08, 2017 2.150 2.160 2.150 2.160 5,552 -0.12(-5.47%)
Dec 06, 2017 2.285 2.285 2.285 14 +0.12(+5.79%)
Dec 05, 2017 2.100 2.280 2.100 2.160 1,984 -0.14(-6.09%)
Dec 04, 2017 2.250 2.300 2.180 2.300 680 -0.03(-1.44%)
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.