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 (%)
Sep 29, 2017 2.620 2.620 2.460 2.460 318 -0.33(-11.83%)
Sep 28, 2017 2.700 2.790 2.261 2.790 7,497 +0.19(+7.30%)
Sep 27, 2017 2.600 2.700 2.600 2.600 2,906 +0.00(+0.00%)
Sep 26, 2017 2.600 2.600 2.600 2.600 114 -0.14(-5.11%)
Sep 25, 2017 2.800 2.830 2.680 2.740 6,104 +0.14(+5.38%)
Sep 22, 2017 2.700 2.910 2.600 2.600 5,810 -0.15(-5.45%)
Sep 21, 2017 2.750 2.750 2.750 2.750 585 +0.00(+0.00%)
Sep 20, 2017 2.750 2.750 2.750 2.750 558 -0.04(-1.61%)
Sep 19, 2017 2.780 2.800 2.750 2.795 2,013 -0.02(-0.72%)
Sep 18, 2017 2.900 2.910 2.815 2.815 9,133 -0.09(-3.23%)
Sep 15, 2017 2.825 2.940 2.815 2.909 8,251 +0.10(+3.54%)
Sep 14, 2017 2.810 2.810 2.810 2.810 1,032 +0.06(+2.18%)
Sep 13, 2017 2.862 2.890 2.750 2.750 630 -0.02(-0.72%)
Sep 12, 2017 2.900 2.900 2.700 2.770 4,674 -0.01(-0.36%)
Sep 11, 2017 2.815 2.815 2.780 2.780 5,906 -0.01(-0.37%)
Sep 08, 2017 2.782 2.790 2.700 2.790 707 -0.05(-1.75%)
Sep 07, 2017 2.644 2.941 2.614 2.840 2,259 -0.12(-4.05%)
Sep 06, 2017 2.941 2.960 2.777 2.960 4,458 +0.25(+9.34%)
Sep 01, 2017 2.707 2.707 2.707 139 +0.14(+5.33%)
Aug 31, 2017 2.600 2.720 2.560 2.570 6,936 -0.01(-0.40%)
Aug 30, 2017 2.510 2.622 2.500 2.580 5,806 +0.03(+1.19%)
Aug 29, 2017 2.504 2.554 2.504 2.550 2,926 -0.05(-1.92%)
Aug 28, 2017 2.500 2.750 2.495 2.600 15,281 +0.11(+4.48%)
Aug 25, 2017 2.570 2.583 2.480 2.489 1,400 -0.11(-4.30%)
Aug 24, 2017 2.600 2.600 2.600 2.600 280 +0.10(+4.01%)
Aug 23, 2017 2.580 2.580 2.500 2.500 1,060 -0.09(-3.41%)
Aug 21, 2017 2.588 2.588 2.588 20 +0.05(+1.90%)
Aug 18, 2017 2.511 2.540 2.511 2.540 700 +0.04(+1.60%)
Aug 17, 2017 2.750 2.750 2.500 2.500 2,106 +0.00(+0.00%)
Aug 16, 2017 2.890 2.890 2.470 2.500 10,661 -0.39(-13.37%)
Aug 14, 2017 2.886 2.886 2.886 13 +0.09(+3.06%)
Aug 11, 2017 2.800 2.952 2.800 2.800 1,459 +0.00(+0.00%)
Aug 10, 2017 2.967 2.980 2.740 2.800 4,709 +0.07(+2.67%)
Aug 09, 2017 2.912 2.912 2.727 2.727 2,863 +0.09(+3.31%)
Aug 08, 2017 2.610 2.994 2.570 2.640 12,323 +0.04(+1.54%)
Aug 07, 2017 2.622 2.643 2.600 2.600 4,293 +0.03(+1.17%)
Aug 04, 2017 2.634 2.634 2.570 2.570 379 -0.02(-0.81%)
Aug 03, 2017 2.570 2.721 2.570 2.591 3,322 +0.02(+0.82%)
Aug 02, 2017 2.615 2.627 2.570 2.570 13,866 -0.07(-2.65%)
Aug 01, 2017 2.640 2.640 2.640 2.640 385 +0.06(+2.33%)
Jul 31, 2017 2.570 2.721 2.570 2.580 14,195 -0.07(-2.64%)
Jul 28, 2017 2.675 2.705 2.483 2.650 1,776 +0.09(+3.52%)
Jul 27, 2017 2.500 2.666 2.500 2.560 35,683 +0.05(+1.99%)
Jul 26, 2017 2.550 2.550 2.500 2.510 4,928 -0.01(-0.40%)
Jul 25, 2017 2.430 2.520 2.410 2.520 12,891 +0.10(+4.13%)
Jul 24, 2017 2.320 2.420 2.320 2.420 24,275 +0.24(+11.01%)
Jul 19, 2017 2.180 2.180 2.180 0 -0.02(-0.91%)
Jul 17, 2017 2.200 2.200 2.200 4 -0.03(-1.35%)
Jul 14, 2017 2.250 2.300 2.200 2.230 2,400 +0.03(+1.36%)
Jul 13, 2017 2.200 2.284 2.200 2.200 7,364 -0.02(-0.70%)
Jul 12, 2017 2.060 2.240 2.050 2.215 4,311 +0.23(+11.61%)
Jul 11, 2017 1.860 1.985 1.860 1.985 1,570 -0.01(-0.75%)
Jul 07, 2017 2.000 2.000 2.000 15 +0.00(+0.00%)
Jul 03, 2017 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 30, 2017 2.000 2.000 2.000 44 +0.03(+1.67%)
Jun 29, 2017 1.810 1.970 1.810 1.967 762 +0.02(+0.88%)
Jun 27, 2017 1.950 1.950 1.950 16 +0.05(+2.63%)
Jun 23, 2017 1.900 1.900 1.900 0 -0.00(-0.01%)
Jun 21, 2017 1.900 1.900 1.900 20 -0.09(-4.52%)
Jun 20, 2017 2.000 2.034 1.900 1.990 2,092 -0.16(-7.44%)
Jun 12, 2017 2.150 2.150 2.150 16 -0.02(-0.92%)
Jun 08, 2017 2.170 2.170 2.170 52 +0.07(+3.33%)
Jun 07, 2017 2.040 2.100 2.040 2.100 2,012 +0.10(+5.26%)
Jun 06, 2017 1.950 2.071 1.940 1.995 3,810 -0.04(-1.89%)
Jun 02, 2017 2.034 2.034 2.034 0 -0.14(-6.29%)
Jun 01, 2017 2.030 2.170 2.030 2.170 4,262 -0.03(-1.37%)
May 31, 2017 2.150 2.200 1.984 2.200 3,940 +0.00(+0.00%)
May 30, 2017 2.200 2.200 2.200 2.200 968 +0.09(+4.27%)
May 26, 2017 2.110 2.110 2.110 2.110 200 +0.02(+0.96%)
May 25, 2017 2.100 2.170 2.020 2.090 724 -0.05(-2.20%)
May 24, 2017 1.990 2.137 1.980 2.137 1,351 +0.16(+7.93%)
May 22, 2017 1.980 1.980 1.980 0 +0.00(+0.20%)
May 19, 2017 1.920 1.984 1.920 1.976 843 +0.05(+2.61%)
May 18, 2017 1.920 1.985 1.920 1.926 1,200 -0.02(-1.24%)
May 17, 2017 1.950 1.950 1.950 1.950 437 -0.05(-2.50%)
May 16, 2017 2.000 2.000 2.000 2.000 878 -0.07(-3.54%)
May 15, 2017 2.010 2.074 1.937 2.074 1,150 +0.09(+4.72%)
May 12, 2017 2.070 2.070 1.980 1.980 554 +0.00(+0.00%)
May 11, 2017 1.980 1.980 1.920 1.980 740 +0.02(+1.02%)
May 10, 2017 2.050 2.108 1.960 1.960 2,543 -0.04(-2.00%)
May 09, 2017 1.960 2.000 1.960 2.000 3,526 +0.04(+2.04%)
May 08, 2017 2.000 2.170 1.960 1.960 4,813 -0.19(-8.84%)
May 05, 2017 2.150 2.150 2.150 2.150 462 -0.05(-2.27%)
May 03, 2017 2.200 2.200 2.200 0 +0.14(+6.79%)
May 02, 2017 2.080 2.110 1.950 2.060 3,682 +0.09(+4.62%)
May 01, 2017 1.950 1.969 1.940 1.969 531 +0.04(+2.02%)
Apr 28, 2017 2.000 2.000 1.930 1.930 4,560 -0.04(-2.03%)
Apr 27, 2017 1.991 1.991 1.960 1.970 4,355 -0.06(-2.96%)
Apr 26, 2017 2.140 2.140 1.920 2.030 9,001 -0.17(-7.85%)
Apr 21, 2017 2.203 2.203 2.203 0 -0.10(-4.17%)
Apr 18, 2017 2.299 2.299 2.299 80 -0.05(-2.19%)
Apr 13, 2017 2.350 2.350 2.350 45 +0.13(+5.77%)
Apr 11, 2017 2.222 2.222 2.222 0 -0.02(-0.80%)
Apr 10, 2017 2.250 2.250 2.240 2.240 2,208 -0.11(-4.68%)
Apr 07, 2017 2.230 2.440 2.220 2.350 19,894 +0.11(+4.91%)
Apr 06, 2017 2.240 2.270 2.210 2.240 4,067 -0.13(-5.49%)
Apr 05, 2017 2.360 2.450 2.260 2.370 3,144 +0.08(+3.28%)
Apr 04, 2017 2.160 2.340 2.160 2.295 2,151 -0.06(-2.35%)
Apr 03, 2017 2.380 2.380 2.350 2.350 492 +0.08(+3.52%)
Mar 31, 2017 2.270 2.270 2.270 2.270 200 -0.08(-3.23%)
Mar 30, 2017 2.346 2.346 2.346 2.346 194 +0.03(+1.16%)
Mar 29, 2017 2.312 2.319 2.312 2.319 4,252 +0.08(+3.51%)
Mar 28, 2017 2.190 2.313 2.190 2.240 3,447 -0.09(-4.05%)
Mar 24, 2017 2.335 2.335 2.335 20 +0.10(+4.53%)
Mar 22, 2017 2.234 2.234 2.234 0 -0.05(-2.04%)
Mar 21, 2017 2.310 2.310 2.100 2.280 4,855 -0.04(-1.73%)
Mar 20, 2017 2.320 2.320 2.320 2.320 530 -0.02(-0.80%)
Mar 17, 2017 2.339 2.340 2.339 2.339 300 -0.02(-0.89%)
Mar 16, 2017 2.390 2.390 2.350 2.360 1,974 -0.04(-1.67%)
Mar 15, 2017 2.400 2.400 2.400 2.400 320 -0.09(-3.61%)
Mar 14, 2017 2.410 2.490 2.410 2.490 350 +0.03(+1.22%)
Mar 13, 2017 2.430 2.480 2.430 2.460 1,076 +0.02(+0.82%)
Mar 10, 2017 2.370 2.447 2.321 2.440 5,794 +0.04(+1.66%)
Mar 09, 2017 2.460 2.460 2.400 2.400 3,000 -0.05(-2.04%)
Mar 07, 2017 2.450 2.450 2.450 0 -0.02(-0.71%)
Mar 06, 2017 2.490 2.490 2.450 2.467 2,260 +0.02(+0.71%)
Mar 03, 2017 2.440 2.480 2.420 2.450 8,374 -0.01(-0.41%)
Mar 02, 2017 2.300 2.532 2.300 2.460 3,619 +0.04(+1.65%)
Mar 01, 2017 2.430 2.435 2.420 2.420 886 -0.06(-2.31%)
Feb 28, 2017 2.490 2.490 2.470 2.477 700 -0.07(-2.93%)
Feb 27, 2017 2.569 2.580 2.510 2.552 5,300 +0.13(+5.45%)
Feb 24, 2017 2.500 2.500 2.370 2.420 3,978 -0.08(-3.20%)
Feb 23, 2017 2.529 2.529 2.500 2.500 900 -0.04(-1.57%)
Feb 22, 2017 2.480 2.560 2.480 2.540 1,230 +0.01(+0.40%)
Feb 21, 2017 2.480 2.550 2.480 2.530 5,559 -0.07(-2.69%)
Feb 17, 2017 2.600 2.600 2.600 0 -0.01(-0.37%)
Feb 16, 2017 2.540 2.610 2.540 2.610 650 +0.02(+0.59%)
Feb 15, 2017 2.550 2.594 2.550 2.594 691 -0.04(-1.35%)
Feb 14, 2017 2.600 2.630 2.600 2.630 707 +0.01(+0.39%)
Feb 13, 2017 2.588 2.620 2.588 2.620 360 +0.13(+5.34%)
Feb 10, 2017 2.487 2.487 2.487 2.487 250 +0.05(+1.93%)
Feb 09, 2017 2.400 2.537 2.400 2.440 5,250 -0.05(-2.01%)
Feb 08, 2017 2.490 2.494 2.480 2.490 1,421 -0.10(-3.86%)
Feb 07, 2017 2.590 2.590 2.590 2.590 2,000 +0.01(+0.32%)
Feb 06, 2017 2.510 2.582 2.490 2.582 5,800 +0.08(+3.27%)
Feb 03, 2017 2.500 2.500 2.500 2.500 100 -0.01(-0.40%)
Feb 02, 2017 2.510 2.555 2.500 2.510 650 -0.09(-3.46%)
Feb 01, 2017 2.600 2.600 2.500 2.600 9,801 -0.03(-1.14%)
Jan 31, 2017 2.400 2.630 2.230 2.630 20,185 +0.31(+13.36%)
Jan 30, 2017 2.242 2.390 2.242 2.320 3,364 -0.18(-7.20%)
Jan 27, 2017 2.500 2.500 2.500 2.500 480 -0.05(-1.96%)
Jan 26, 2017 2.460 2.582 2.440 2.550 1,928 +0.00(+0.00%)
Jan 25, 2017 2.571 2.571 2.350 2.550 1,571 +0.08(+3.04%)
Jan 24, 2017 2.475 2.475 2.475 2.475 253 -0.06(-2.18%)
Jan 23, 2017 2.620 2.620 2.470 2.530 14,461 -0.05(-2.01%)
Jan 20, 2017 2.560 2.582 2.419 2.582 1,856 +0.10(+3.86%)
Jan 19, 2017 2.460 2.563 2.353 2.486 1,465 +0.14(+5.78%)
Jan 18, 2017 2.440 2.450 2.350 2.350 10,002 +0.05(+2.20%)
Jan 17, 2017 2.330 2.380 2.300 2.300 6,160 -0.19(-7.65%)
Jan 13, 2017 2.490 2.490 2.490 0 +0.01(+0.40%)
Jan 12, 2017 2.500 2.500 2.340 2.480 1,102 -0.02(-0.68%)
Jan 11, 2017 2.760 2.760 2.349 2.497 1,562 +0.10(+4.04%)
Jan 10, 2017 2.300 2.438 2.300 2.400 768 +0.14(+6.19%)
Jan 09, 2017 2.335 2.374 2.260 2.260 3,578 -0.15(-6.40%)
Jan 06, 2017 2.445 2.473 2.350 2.415 8,704 -0.04(-1.44%)
Jan 05, 2017 2.500 2.500 2.420 2.450 7,872 -0.01(-0.41%)
Jan 04, 2017 2.490 2.542 2.410 2.460 2,406 -0.01(-0.40%)
Jan 03, 2017 2.440 2.525 2.440 2.470 1,446 -0.01(-0.51%)
Dec 30, 2016 2.483 2.483 2.483 0 +0.01(+0.51%)
Dec 29, 2016 2.470 2.500 2.470 2.470 2,306 -0.03(-1.20%)
Dec 28, 2016 2.650 2.732 2.450 2.500 12,197 +0.05(+2.04%)
Dec 27, 2016 2.310 2.460 2.310 2.450 64,796 +0.19(+8.40%)
Dec 23, 2016 2.260 2.260 2.260 0 +0.01(+0.44%)
Dec 22, 2016 2.100 2.250 2.100 2.250 19,961 +0.20(+9.59%)
Dec 21, 2016 2.010 2.053 1.950 2.053 1,450 -0.01(-0.29%)
Dec 20, 2016 2.040 2.160 1.980 2.059 17,450 +0.03(+1.43%)
Dec 19, 2016 2.010 2.090 1.980 2.030 5,665 +0.02(+1.00%)
Dec 16, 2016 1.980 2.050 1.920 2.010 12,786 +0.05(+2.35%)
Dec 15, 2016 1.964 1.964 1.964 1.964 240 -0.07(-3.26%)
Dec 14, 2016 2.000 2.173 1.987 2.030 25,054 -0.04(-1.93%)
Dec 13, 2016 2.100 2.100 2.010 2.070 12,218 +0.05(+2.48%)
Dec 12, 2016 2.040 2.153 2.010 2.020 13,179 -0.11(-5.04%)
Dec 09, 2016 2.033 2.127 1.970 2.127 1,023 +0.13(+6.35%)
Dec 08, 2016 1.970 2.000 1.970 2.000 1,630 +0.00(+0.00%)
Dec 07, 2016 2.055 2.074 2.000 2.000 5,550 -0.01(-0.50%)
Dec 06, 2016 2.140 2.170 2.010 2.010 6,641 -0.01(-0.50%)
Dec 05, 2016 2.010 2.134 2.000 2.020 7,150 -0.07(-3.35%)
Dec 02, 2016 2.001 2.183 2.001 2.090 2,250 +0.12(+6.09%)
Dec 01, 2016 2.058 2.080 1.930 1.970 26,260 +0.00(+0.00%)
Nov 30, 2016 2.000 2.000 1.970 1.970 1,300 -0.08(-3.90%)
Nov 29, 2016 2.210 2.210 1.950 2.050 13,120 -0.13(-5.96%)
Nov 28, 2016 2.040 2.180 2.000 2.180 15,500 +0.10(+5.00%)
Nov 25, 2016 2.073 2.180 2.073 2.076 350 -0.02(-1.14%)
Nov 23, 2016 2.100 2.100 2.100 0 +0.09(+4.49%)
Nov 22, 2016 2.010 2.010 2.010 2.010 250 +0.04(+1.78%)
Nov 21, 2016 1.974 1.974 1.890 1.974 600 +0.09(+5.03%)
Nov 18, 2016 1.886 1.886 1.880 1.880 600 -0.02(-1.05%)
Nov 17, 2016 1.810 1.810 1.810 1.900 700 +0.09(+4.97%)
Nov 16, 2016 1.860 1.860 1.810 1.810 5,320 -0.04(-2.43%)
Nov 15, 2016 1.900 1.903 1.850 1.855 8,900 -0.15(-7.25%)
Nov 10, 2016 2.000 2.000 2.000 0 +0.09(+4.71%)
Nov 09, 2016 1.960 1.962 1.910 1.910 2,114 -0.27(-12.51%)
Nov 08, 2016 1.970 2.183 1.970 2.183 350 +0.08(+3.96%)
Nov 04, 2016 2.100 2.100 2.100 0 -0.20(-8.58%)
Nov 03, 2016 2.129 2.297 2.129 2.297 850 +0.11(+4.89%)
Nov 02, 2016 1.958 2.190 1.950 2.190 1,700 +0.23(+11.73%)
Nov 01, 2016 2.000 2.000 1.960 1.960 3,600 -0.05(-2.49%)
Oct 31, 2016 2.010 2.010 2.010 2.010 100 +0.04(+1.84%)
Oct 28, 2016 1.950 1.988 1.939 1.974 6,520 +0.02(+1.21%)
Oct 27, 2016 1.980 2.000 1.950 1.950 3,700 -0.05(-2.74%)
Oct 26, 2016 1.950 2.073 1.910 2.005 3,530 +0.05(+2.67%)
Oct 25, 2016 1.950 1.950 1.950 1.953 1,070 -0.03(-1.38%)
Oct 24, 2016 1.970 1.980 1.950 1.980 1,750 +0.02(+1.02%)
Oct 21, 2016 1.970 1.970 1.950 1.960 4,625 -0.07(-3.45%)
Oct 20, 2016 2.030 2.030 2.030 2.030 1,040 -0.10(-4.83%)
Oct 19, 2016 1.980 2.164 1.964 2.133 1,154 +0.06(+2.84%)
Oct 18, 2016 2.068 2.074 1.990 2.074 1,520 -0.02(-0.93%)
Oct 17, 2016 2.030 2.157 2.010 2.093 1,100 -0.04(-1.86%)
Oct 14, 2016 1.952 2.133 1.952 2.133 770 +0.06(+3.07%)
Oct 12, 2016 2.070 2.070 2.070 2.070 300 +0.09(+4.52%)
Oct 11, 2016 2.069 2.069 1.980 1.980 900 -0.08(-3.88%)
Oct 10, 2016 1.960 2.060 1.960 2.060 1,020 -0.04(-1.90%)
Oct 06, 2016 2.060 2.100 2.100 2.100 76 +0.08(+3.70%)
Oct 05, 2016 2.025 2.025 2.025 2.025 445 -0.09(-4.44%)
Oct 04, 2016 1.940 2.119 1.940 2.119 1,593 +0.12(+5.95%)
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.