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, 2020 2.160 2.295 2.044 2.080 122,500 -0.19(-8.37%)
Feb 27, 2020 2.500 2.650 2.220 2.270 237,506 -0.18(-7.35%)
Feb 26, 2020 2.330 2.500 2.330 2.450 169,696 +0.09(+3.81%)
Feb 25, 2020 2.360 2.420 2.300 2.360 68,696 -0.14(-5.60%)
Feb 24, 2020 2.300 2.600 2.300 2.500 181,180 +0.08(+3.31%)
Feb 21, 2020 2.540 2.550 2.341 2.420 80,800 -0.06(-2.42%)
Feb 20, 2020 2.200 2.540 2.180 2.480 288,293 +0.26(+11.71%)
Feb 19, 2020 2.370 2.390 2.180 2.220 209,118 -0.14(-5.93%)
Feb 18, 2020 2.380 2.630 2.330 2.360 276,263 -0.08(-3.28%)
Feb 14, 2020 2.560 2.680 2.410 2.440 893,500 -0.18(-6.87%)
Feb 13, 2020 3.330 3.480 2.450 2.620 19,618,844 +0.47(+21.86%)
Feb 12, 2020 2.050 2.158 2.030 2.150 154,480 +0.08(+3.86%)
Feb 11, 2020 2.150 2.210 2.000 2.070 117,196 -0.08(-3.72%)
Feb 10, 2020 2.290 2.290 2.070 2.150 248,595 -0.08(-3.59%)
Feb 07, 2020 2.100 2.240 2.100 2.230 355,700 +0.15(+7.21%)
Feb 06, 2020 2.010 2.150 1.970 2.080 394,035 +0.10(+5.05%)
Feb 05, 2020 1.890 2.010 1.890 1.980 102,622 +0.05(+2.59%)
Feb 04, 2020 1.910 1.960 1.810 1.930 238,563 -0.01(-0.52%)
Feb 03, 2020 2.070 2.150 1.900 1.940 354,375 -0.19(-8.92%)
Jan 31, 2020 2.290 2.450 2.072 2.130 526,700 -0.16(-6.99%)
Jan 30, 2020 1.960 2.460 1.900 2.290 672,416 +0.29(+14.50%)
Jan 29, 2020 2.060 2.120 1.910 2.000 222,687 -0.02(-0.99%)
Jan 28, 2020 2.020 2.350 2.000 2.020 650,384 -0.09(-4.27%)
Jan 27, 2020 2.030 2.170 1.880 2.110 443,265 +0.02(+0.96%)
Jan 24, 2020 2.120 2.260 1.960 2.090 464,800 -0.13(-5.85%)
Jan 23, 2020 2.300 2.390 2.160 2.220 375,359 -0.10(-4.32%)
Jan 22, 2020 2.490 2.490 2.260 2.320 224,699 -0.18(-7.20%)
Jan 21, 2020 2.570 2.630 2.360 2.500 407,716 -0.14(-5.30%)
Jan 17, 2020 2.500 3.150 2.300 2.640 1,391,000 +0.09(+3.53%)
Jan 16, 2020 2.900 3.000 2.310 2.550 1,149,392 -0.46(-15.28%)
Jan 15, 2020 2.950 3.880 2.750 3.010 2,550,205 -0.05(-1.63%)
Jan 14, 2020 3.250 3.450 2.570 3.060 1,959,690 -0.31(-9.20%)
Jan 13, 2020 4.080 6.000 3.170 3.370 19,363,880 -0.55(-14.03%)
Jan 10, 2020 1.420 4.450 1.330 3.920 42,024,500 +2.93(+295.96%)
Jan 09, 2020 0.9900 0.9900 0.9900 0.9900 317,307 -0.02(-1.98%)
Jan 08, 2020 1.020 1.020 0.9620 1.010 7,210 +0.02(+1.51%)
Jan 07, 2020 1.050 1.050 0.9826 0.9950 4,513 -0.03(-3.39%)
Jan 06, 2020 0.9655 1.040 0.9655 1.030 6,270 +0.05(+5.09%)
Jan 03, 2020 0.9500 1.000 0.9500 0.9800 9,400 +0.03(+2.82%)
Jan 02, 2020 0.9500 0.9899 0.9500 0.9531 4,796 +0.02(+2.48%)
Dec 31, 2019 0.9200 0.9440 0.9200 0.9300 1,900 +0.02(+2.20%)
Dec 30, 2019 0.9800 0.9900 0.9100 0.9100 18,496 -0.04(-4.71%)
Dec 27, 2019 0.9300 1.000 0.9300 0.9550 28,500 +0.01(+0.96%)
Dec 26, 2019 0.9550 1.000 0.9300 0.9459 30,277 +0.00(+0.04%)
Dec 24, 2019 0.8300 0.9504 0.8300 0.9455 40,500 +0.07(+7.44%)
Dec 23, 2019 0.9000 0.9114 0.8320 0.8800 13,691 -0.02(-2.22%)
Dec 20, 2019 0.9300 0.9300 0.8500 0.9000 79,200 -0.10(-9.96%)
Dec 19, 2019 1.020 1.020 0.9996 0.9996 1,723 +0.00(+0.46%)
Dec 18, 2019 1.040 1.040 0.9750 0.9950 18,562 -0.02(-1.49%)
Dec 17, 2019 1.050 1.060 0.9750 1.010 43,747 +0.02(+2.02%)
Dec 16, 2019 0.9799 1.030 0.9750 0.9900 5,639 +0.00(+0.00%)
Dec 13, 2019 0.9500 1.010 0.9500 0.9900 27,600 +0.03(+3.09%)
Dec 12, 2019 1.040 1.040 0.9208 0.9603 36,760 -0.10(-9.41%)
Dec 11, 2019 1.100 1.200 1.040 1.060 169,988 -0.03(-2.75%)
Dec 10, 2019 1.160 1.300 1.050 1.090 156,127 -0.02(-1.79%)
Dec 09, 2019 1.050 1.120 1.050 1.110 43,354 +0.06(+5.70%)
Dec 06, 2019 1.043 1.055 1.043 1.050 12,400 +0.00(+0.00%)
Dec 05, 2019 1.050 1.054 1.040 1.050 6,474 +0.00(+0.00%)
Dec 04, 2019 1.030 1.060 1.030 1.050 4,067 +0.01(+0.48%)
Dec 03, 2019 1.060 1.060 1.037 1.045 3,255 +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.