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 (%)
May 31, 2019 1.344 1.780 1.300 1.570 726,000 +0.12(+8.28%)
May 30, 2019 1.530 1.600 1.360 1.450 157,767 -0.08(-5.23%)
May 29, 2019 1.290 1.600 1.270 1.530 175,533 +0.19(+14.18%)
May 28, 2019 1.410 1.410 1.290 1.340 6,031 -0.04(-2.90%)
May 24, 2019 1.325 1.427 1.270 1.380 18,600 +0.01(+0.73%)
May 23, 2019 1.360 1.419 1.280 1.370 12,077 -0.07(-4.86%)
May 22, 2019 1.380 1.440 1.370 1.440 3,577 +0.01(+0.70%)
May 21, 2019 1.409 1.440 1.333 1.430 25,160 -0.01(-0.70%)
May 20, 2019 1.350 1.560 1.350 1.440 16,523 +0.09(+6.67%)
May 17, 2019 1.380 1.405 1.260 1.350 18,600 -0.13(-8.78%)
May 16, 2019 1.430 1.482 1.410 1.480 7,529 +0.04(+2.78%)
May 15, 2019 1.400 1.473 1.360 1.440 7,236 -0.06(-4.00%)
May 14, 2019 1.500 1.540 1.350 1.500 37,183 -0.01(-0.66%)
May 13, 2019 1.560 1.570 1.420 1.510 31,057 -0.06(-3.82%)
May 10, 2019 1.730 1.753 1.530 1.570 100,300 -0.20(-11.30%)
May 09, 2019 1.860 1.860 1.640 1.770 73,275 -0.05(-2.74%)
May 08, 2019 1.830 1.845 1.690 1.820 177,190 -0.01(-0.55%)
May 07, 2019 1.970 1.970 1.800 1.830 9,605 -0.15(-7.58%)
May 06, 2019 1.870 1.999 1.800 1.980 66,036 +0.11(+5.88%)
May 03, 2019 1.920 1.928 1.820 1.870 6,900 +0.00(+0.00%)
May 02, 2019 1.833 1.896 1.801 1.870 9,840 +0.01(+0.54%)
May 01, 2019 1.940 1.940 1.820 1.860 21,294 +0.00(+0.00%)
Apr 30, 2019 1.870 1.980 1.830 1.860 25,634 +0.01(+0.54%)
Apr 29, 2019 1.870 2.050 1.830 1.850 46,794 -0.15(-7.50%)
Apr 26, 2019 2.050 2.080 1.938 2.000 64,200 -0.04(-1.96%)
Apr 25, 2019 1.900 2.070 1.860 2.040 58,439 +0.14(+7.37%)
Apr 24, 2019 1.760 1.950 1.750 1.900 112,516 +0.13(+7.34%)
Apr 23, 2019 1.820 1.840 1.750 1.770 23,051 -0.07(-3.80%)
Apr 22, 2019 1.829 1.841 1.769 1.840 9,714 -0.00(-0.16%)
Apr 18, 2019 1.700 1.843 1.700 1.843 18,800 +0.14(+8.41%)
Apr 17, 2019 1.740 1.800 1.700 1.700 10,626 -0.05(-2.86%)
Apr 16, 2019 1.840 1.840 1.730 1.750 22,193 -0.09(-4.89%)
Apr 15, 2019 1.800 1.840 1.700 1.840 29,809 +0.00(+0.01%)
Apr 12, 2019 1.800 1.847 1.750 1.840 35,200 -0.00(-0.01%)
Apr 11, 2019 1.900 1.950 1.810 1.840 8,874 -0.01(-0.54%)
Apr 10, 2019 1.790 2.050 1.730 1.850 192,263 +0.05(+2.78%)
Apr 09, 2019 1.750 1.850 1.720 1.800 3,880 +0.03(+1.43%)
Apr 08, 2019 1.700 1.840 1.700 1.775 39,251 +0.01(+0.42%)
Apr 05, 2019 1.750 1.809 1.744 1.767 20,200 -0.03(-1.82%)
Apr 04, 2019 1.700 1.820 1.700 1.800 19,838 +0.09(+5.26%)
Apr 03, 2019 1.750 1.750 1.680 1.710 12,109 +0.01(+0.59%)
Apr 02, 2019 1.810 1.850 1.673 1.700 29,567 -0.15(-8.09%)
Apr 01, 2019 1.780 1.880 1.700 1.850 81,597 +0.18(+10.76%)
Mar 29, 2019 2.070 2.131 1.650 1.670 177,100 -0.40(-19.32%)
Mar 28, 2019 2.070 2.200 1.960 2.070 219,634 -0.02(-0.96%)
Mar 27, 2019 2.480 2.520 2.050 2.090 545,655 -0.61(-22.59%)
Mar 26, 2019 1.730 2.700 1.600 2.700 1,757,015 +0.97(+56.07%)
Mar 25, 2019 1.750 1.750 1.562 1.730 13,250 +0.04(+2.27%)
Mar 22, 2019 1.610 1.780 1.508 1.692 39,000 +0.15(+9.84%)
Mar 21, 2019 1.420 1.580 1.420 1.540 18,986 +0.13(+9.22%)
Mar 20, 2019 1.400 1.410 1.379 1.410 5,479 +0.00(+0.00%)
Mar 19, 2019 1.490 1.490 1.388 1.410 14,231 -0.08(-5.37%)
Mar 18, 2019 1.570 1.570 1.280 1.490 45,780 -0.18(-10.94%)
Mar 15, 2019 1.577 1.719 1.577 1.673 10,800 -0.01(-0.42%)
Mar 14, 2019 1.749 1.749 1.648 1.680 6,413 +0.04(+2.44%)
Mar 13, 2019 1.680 1.750 1.640 1.640 2,101 -0.14(-7.95%)
Mar 12, 2019 1.720 1.782 1.720 1.782 588 +0.05(+2.98%)
Mar 11, 2019 1.630 1.730 1.630 1.730 656 +0.03(+1.77%)
Mar 08, 2019 1.670 1.700 1.648 1.700 900 -0.03(-1.52%)
Mar 07, 2019 1.650 1.726 1.650 1.726 512 +0.10(+6.33%)
Mar 06, 2019 1.610 1.634 1.608 1.623 1,023 -0.02(-1.01%)
Mar 05, 2019 1.611 1.650 1.580 1.640 4,433 +0.04(+2.49%)
Mar 04, 2019 1.690 1.720 1.600 1.600 2,282 +0.00(+0.00%)
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.