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%)
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.