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 (%)
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%)
Dec 01, 2017 2.300 2.334 2.160 2.334 4,060 +0.03(+1.46%)
Nov 30, 2017 2.300 2.300 2.300 2.300 260 +0.00(+0.03%)
Nov 29, 2017 2.250 2.380 2.220 2.299 3,878 -0.04(-1.84%)
Nov 28, 2017 2.300 2.342 2.230 2.342 985 +0.02(+0.96%)
Nov 27, 2017 2.390 2.390 2.320 2.320 11,055 -0.08(-3.33%)
Nov 24, 2017 2.430 2.430 2.410 2.400 2,105 -0.03(-1.23%)
Nov 22, 2017 2.450 2.700 2.420 2.430 14,455 -0.00(-0.20%)
Nov 21, 2017 2.440 2.600 2.430 2.435 8,591 -0.10(-3.76%)
Nov 20, 2017 2.600 2.600 2.493 2.530 8,919 -0.17(-6.30%)
Nov 17, 2017 2.700 2.700 2.700 2.700 708 +0.11(+4.25%)
Nov 16, 2017 2.580 2.600 2.430 2.590 10,427 -0.01(-0.38%)
Nov 14, 2017 2.600 2.600 2.600 81 +0.11(+4.43%)
Nov 13, 2017 2.450 2.570 2.350 2.490 3,450 -0.12(-4.57%)
Nov 10, 2017 2.473 2.609 2.473 2.609 1,006 +0.09(+3.53%)
Nov 09, 2017 2.700 2.700 2.500 2.520 5,452 -0.23(-8.36%)
Nov 08, 2017 2.750 2.750 2.740 2.750 795 +0.06(+2.18%)
Nov 07, 2017 2.520 2.692 2.520 2.691 1,160 +0.12(+4.85%)
Nov 06, 2017 2.500 2.740 2.500 2.567 1,425 -0.42(-13.93%)
Nov 03, 2017 2.737 2.982 2.500 2.982 1,926 +0.37(+14.27%)
Nov 02, 2017 2.800 3.000 2.590 2.610 10,266 -0.35(-11.89%)
Nov 01, 2017 2.691 2.962 2.576 2.962 5,691 +0.55(+22.91%)
Oct 31, 2017 2.590 2.700 2.120 2.410 9,300 -0.20(-7.66%)
Oct 30, 2017 2.638 2.638 2.610 2.610 756 +0.07(+2.79%)
Oct 27, 2017 2.436 2.650 2.436 2.539 2,341 +0.08(+3.21%)
Oct 26, 2017 2.330 2.460 2.320 2.460 13,027 +0.13(+5.58%)
Oct 25, 2017 2.330 2.330 2.330 2.330 103 -0.07(-2.84%)
Oct 24, 2017 2.398 2.398 2.398 2.398 251 +0.07(+2.93%)
Oct 23, 2017 2.380 2.450 2.320 2.330 19,033 -0.10(-4.31%)
Oct 20, 2017 2.385 2.435 2.385 2.435 728 +0.06(+2.32%)
Oct 19, 2017 2.332 2.380 2.320 2.380 7,018 +0.03(+1.27%)
Oct 18, 2017 2.320 2.350 2.320 2.350 2,841 -0.04(-1.87%)
Oct 17, 2017 2.180 2.395 2.180 2.395 1,250 +0.01(+0.62%)
Oct 16, 2017 2.370 2.380 2.181 2.380 2,470 +0.00(+0.00%)
Oct 12, 2017 2.380 2.380 2.380 0 -0.01(-0.38%)
Oct 11, 2017 2.393 2.393 2.389 2.389 650 +0.09(+3.88%)
Oct 10, 2017 2.320 2.320 2.300 2.300 1,550 -0.12(-4.96%)
Oct 05, 2017 2.420 2.420 2.420 0 -0.06(-2.42%)
Oct 04, 2017 2.500 2.500 2.400 2.480 32,477 -0.06(-2.36%)
Oct 03, 2017 2.510 2.542 2.510 2.540 600 -0.05(-2.02%)
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.