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 (%)
Nov 29, 2019 1.050 1.070 1.050 1.050 2,400 -0.01(-0.57%)
Nov 27, 2019 1.060 1.080 1.050 1.056 900 -0.01(-0.72%)
Nov 26, 2019 1.050 1.080 1.050 1.064 13,935 -0.02(-1.51%)
Nov 25, 2019 1.060 1.080 1.050 1.080 17,097 +0.00(+0.00%)
Nov 22, 2019 1.050 1.090 1.050 1.080 7,400 +0.01(+0.95%)
Nov 21, 2019 1.050 1.079 1.050 1.070 7,870 +0.00(+0.33%)
Nov 20, 2019 1.060 1.090 1.060 1.066 4,611 -0.00(-0.36%)
Nov 19, 2019 1.086 1.090 1.070 1.070 14,514 -0.02(-1.47%)
Nov 18, 2019 1.100 1.100 1.080 1.086 14,484 -0.00(-0.35%)
Nov 15, 2019 1.088 1.090 1.088 1.090 3,900 -0.01(-0.62%)
Nov 14, 2019 1.092 1.103 1.080 1.097 7,378 -0.01(-1.19%)
Nov 13, 2019 1.111 1.130 1.090 1.110 2,343 -0.02(-1.77%)
Nov 12, 2019 1.090 1.130 1.085 1.130 4,033 +0.01(+0.89%)
Nov 11, 2019 1.130 1.130 1.100 1.120 8,311 -0.03(-2.61%)
Nov 08, 2019 1.130 1.158 1.130 1.150 1,300 -0.01(-0.86%)
Nov 07, 2019 1.150 1.170 1.140 1.160 26,268 +0.02(+1.62%)
Nov 06, 2019 1.141 1.141 1.141 1.141 294 -0.04(-3.26%)
Nov 05, 2019 1.109 1.190 1.109 1.180 3,808 +0.04(+3.51%)
Nov 04, 2019 1.150 1.170 1.103 1.140 14,657 -0.01(-0.87%)
Nov 01, 2019 1.140 1.150 1.100 1.150 10,900 +0.00(+0.00%)
Oct 31, 2019 1.090 1.150 1.087 1.150 6,699 +0.07(+6.48%)
Oct 30, 2019 1.170 1.190 1.080 1.080 5,756 -0.08(-6.71%)
Oct 29, 2019 1.130 1.200 1.095 1.158 20,891 +0.04(+3.37%)
Oct 28, 2019 1.190 1.212 1.120 1.120 3,002 -0.07(-5.88%)
Oct 25, 2019 1.200 1.200 1.120 1.190 16,500 +0.03(+2.59%)
Oct 24, 2019 1.210 1.220 1.160 1.160 7,471 -0.07(-5.69%)
Oct 23, 2019 1.210 1.236 1.210 1.230 758 -0.02(-1.90%)
Oct 22, 2019 1.200 1.254 1.200 1.254 3,188 +0.06(+5.36%)
Oct 21, 2019 1.200 1.220 1.190 1.190 1,772 -0.01(-0.83%)
Oct 18, 2019 1.150 1.230 1.100 1.200 3,600 +0.07(+6.19%)
Oct 17, 2019 1.200 1.200 1.130 1.130 8,624 -0.07(-5.83%)
Oct 16, 2019 1.140 1.220 1.130 1.200 54,465 +0.06(+5.26%)
Oct 15, 2019 1.070 1.140 1.050 1.140 22,903 +0.07(+6.53%)
Oct 14, 2019 1.070 1.082 1.050 1.070 4,563 -0.03(-2.72%)
Oct 11, 2019 1.070 1.100 1.070 1.100 1,100 +0.04(+3.77%)
Oct 10, 2019 1.070 1.110 1.050 1.060 17,891 -0.02(-1.85%)
Oct 09, 2019 1.073 1.144 1.060 1.080 26,884 -0.01(-0.92%)
Oct 08, 2019 1.200 1.200 1.070 1.090 32,645 -0.06(-5.22%)
Oct 07, 2019 1.140 1.150 1.129 1.150 910 +0.00(+0.00%)
Oct 04, 2019 1.120 1.150 1.120 1.150 500 +0.04(+3.60%)
Oct 03, 2019 1.160 1.160 1.110 1.110 833 -0.04(-3.48%)
Oct 02, 2019 1.130 1.180 1.130 1.150 6,509 +0.01(+0.88%)
Oct 01, 2019 1.170 1.170 1.100 1.140 9,090 -0.01(-0.87%)
Sep 30, 2019 1.180 1.220 1.150 1.150 29,941 -0.08(-6.50%)
Sep 27, 2019 1.288 1.296 1.220 1.230 16,600 -0.01(-0.81%)
Sep 26, 2019 1.222 1.247 1.213 1.240 5,187 -0.03(-2.36%)
Sep 25, 2019 1.186 1.280 1.180 1.270 10,986 +0.12(+10.43%)
Sep 24, 2019 1.240 1.240 1.150 1.150 5,545 -0.08(-6.12%)
Sep 23, 2019 1.190 1.225 1.150 1.225 2,864 +0.03(+2.73%)
Sep 20, 2019 1.200 1.250 1.190 1.192 11,400 -0.04(-3.06%)
Sep 19, 2019 1.270 1.270 1.180 1.230 9,551 -0.02(-1.95%)
Sep 18, 2019 1.260 1.270 1.230 1.254 9,649 -0.02(-1.23%)
Sep 17, 2019 1.240 1.270 1.196 1.270 24,900 +0.08(+6.72%)
Sep 16, 2019 1.180 1.260 1.130 1.190 57,444 +0.02(+1.71%)
Sep 13, 2019 1.130 1.180 1.120 1.170 17,300 +0.02(+1.74%)
Sep 12, 2019 1.200 1.200 1.080 1.150 20,438 -0.02(-2.09%)
Sep 11, 2019 1.180 1.190 1.131 1.175 15,277 +0.01(+1.26%)
Sep 10, 2019 1.090 1.200 1.080 1.160 33,922 +0.04(+3.57%)
Sep 09, 2019 1.170 1.180 1.110 1.120 31,457 +0.00(+0.00%)
Sep 06, 2019 1.140 1.200 1.100 1.120 22,600 -0.02(-2.12%)
Sep 05, 2019 1.075 1.150 1.070 1.144 67,535 +0.03(+3.09%)
Sep 04, 2019 1.130 1.130 1.075 1.110 37,210 -0.02(-1.77%)
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.