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 (%)
Mar 31, 2020 2.100 2.200 2.010 2.010 64,499 -0.10(-4.74%)
Mar 30, 2020 2.060 2.230 2.050 2.110 52,172 +0.03(+1.44%)
Mar 27, 2020 2.200 2.210 2.020 2.080 56,800 -0.18(-7.96%)
Mar 26, 2020 2.230 2.270 2.140 2.260 39,907 +0.00(+0.00%)
Mar 25, 2020 2.280 2.360 2.140 2.260 115,414 -0.01(-0.44%)
Mar 24, 2020 2.180 2.450 2.130 2.270 249,009 +0.14(+6.57%)
Mar 23, 2020 2.110 2.230 2.000 2.130 124,921 +0.08(+3.90%)
Mar 20, 2020 1.960 2.350 1.910 2.050 148,800 +0.00(+0.00%)
Mar 19, 2020 1.950 2.120 1.910 2.050 205,533 +0.09(+4.59%)
Mar 18, 2020 1.920 2.250 1.920 1.960 104,855 -0.14(-6.67%)
Mar 17, 2020 2.130 2.360 1.950 2.100 217,658 -0.07(-3.23%)
Mar 16, 2020 2.680 2.870 2.130 2.170 376,905 -0.42(-16.22%)
Mar 13, 2020 2.930 2.930 2.510 2.590 413,400 -0.38(-12.79%)
Mar 12, 2020 2.980 3.150 2.330 2.970 825,392 -0.04(-1.33%)
Mar 11, 2020 2.860 3.240 2.860 3.010 551,735 +0.07(+2.38%)
Mar 10, 2020 3.070 3.730 2.670 2.940 992,067 -0.19(-6.07%)
Mar 09, 2020 2.700 3.250 2.520 3.130 657,337 +0.30(+10.60%)
Mar 06, 2020 2.900 2.900 2.580 2.830 207,600 +0.03(+1.07%)
Mar 05, 2020 2.380 2.920 2.270 2.800 454,095 +0.19(+7.28%)
Mar 04, 2020 2.370 2.750 2.200 2.610 535,319 +0.26(+11.06%)
Mar 03, 2020 2.450 2.460 2.010 2.350 478,728 +0.23(+10.85%)
Mar 02, 2020 2.060 2.170 2.050 2.120 37,706 +0.04(+1.92%)
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%)
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.