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 (%)
Apr 30, 2020 2.930 2.990 2.880 2.900 71,252 -0.08(-2.68%)
Apr 29, 2020 3.020 3.050 2.900 2.980 98,878 -0.02(-0.67%)
Apr 28, 2020 3.050 3.190 2.950 3.000 140,831 -0.08(-2.60%)
Apr 27, 2020 3.030 3.080 2.880 3.080 292,886 +0.05(+1.65%)
Apr 24, 2020 2.700 3.180 2.670 3.030 1,188,200 +0.22(+7.83%)
Apr 23, 2020 4.330 4.500 2.650 2.810 20,012,208 +0.60(+27.15%)
Apr 22, 2020 2.290 2.300 2.100 2.210 99,391 +0.00(+0.00%)
Apr 21, 2020 2.060 2.340 1.970 2.210 471,693 +0.18(+8.87%)
Apr 20, 2020 1.930 2.090 1.930 2.030 68,242 +0.11(+5.73%)
Apr 17, 2020 1.910 1.960 1.840 1.920 34,200 +0.02(+1.05%)
Apr 16, 2020 2.000 2.000 1.880 1.900 74,522 -0.13(-6.40%)
Apr 15, 2020 1.970 2.040 1.900 2.030 46,030 +0.03(+1.50%)
Apr 14, 2020 2.190 2.190 2.000 2.000 61,945 -0.13(-6.10%)
Apr 13, 2020 2.040 2.130 2.010 2.130 54,258 +0.10(+4.93%)
Apr 09, 2020 1.970 2.090 1.970 2.030 29,700 +0.04(+2.27%)
Apr 08, 2020 2.061 2.130 1.960 1.985 38,099 -0.04(-2.22%)
Apr 07, 2020 2.020 2.070 1.930 2.030 39,952 +0.06(+3.05%)
Apr 06, 2020 1.990 2.060 1.912 1.970 35,910 +0.04(+2.07%)
Apr 03, 2020 1.980 1.990 1.870 1.930 42,900 -0.03(-1.53%)
Apr 02, 2020 1.940 2.070 1.870 1.960 110,180 -0.01(-0.51%)
Apr 01, 2020 2.010 2.080 1.950 1.970 52,350 -0.04(-1.99%)
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%)
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.