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 (%)
Dec 30, 2016 2.483 2.483 2.483 0 +0.01(+0.51%)
Dec 29, 2016 2.470 2.500 2.470 2.470 2,306 -0.03(-1.20%)
Dec 28, 2016 2.650 2.732 2.450 2.500 12,197 +0.05(+2.04%)
Dec 27, 2016 2.310 2.460 2.310 2.450 64,796 +0.19(+8.40%)
Dec 23, 2016 2.260 2.260 2.260 0 +0.01(+0.44%)
Dec 22, 2016 2.100 2.250 2.100 2.250 19,961 +0.20(+9.59%)
Dec 21, 2016 2.010 2.053 1.950 2.053 1,450 -0.01(-0.29%)
Dec 20, 2016 2.040 2.160 1.980 2.059 17,450 +0.03(+1.43%)
Dec 19, 2016 2.010 2.090 1.980 2.030 5,665 +0.02(+1.00%)
Dec 16, 2016 1.980 2.050 1.920 2.010 12,786 +0.05(+2.35%)
Dec 15, 2016 1.964 1.964 1.964 1.964 240 -0.07(-3.26%)
Dec 14, 2016 2.000 2.173 1.987 2.030 25,054 -0.04(-1.93%)
Dec 13, 2016 2.100 2.100 2.010 2.070 12,218 +0.05(+2.48%)
Dec 12, 2016 2.040 2.153 2.010 2.020 13,179 -0.11(-5.04%)
Dec 09, 2016 2.033 2.127 1.970 2.127 1,023 +0.13(+6.35%)
Dec 08, 2016 1.970 2.000 1.970 2.000 1,630 +0.00(+0.00%)
Dec 07, 2016 2.055 2.074 2.000 2.000 5,550 -0.01(-0.50%)
Dec 06, 2016 2.140 2.170 2.010 2.010 6,641 -0.01(-0.50%)
Dec 05, 2016 2.010 2.134 2.000 2.020 7,150 -0.07(-3.35%)
Dec 02, 2016 2.001 2.183 2.001 2.090 2,250 +0.12(+6.09%)
Dec 01, 2016 2.058 2.080 1.930 1.970 26,260 +0.00(+0.00%)
Nov 30, 2016 2.000 2.000 1.970 1.970 1,300 -0.08(-3.90%)
Nov 29, 2016 2.210 2.210 1.950 2.050 13,120 -0.13(-5.96%)
Nov 28, 2016 2.040 2.180 2.000 2.180 15,500 +0.10(+5.00%)
Nov 25, 2016 2.073 2.180 2.073 2.076 350 -0.02(-1.14%)
Nov 23, 2016 2.100 2.100 2.100 0 +0.09(+4.49%)
Nov 22, 2016 2.010 2.010 2.010 2.010 250 +0.04(+1.78%)
Nov 21, 2016 1.974 1.974 1.890 1.974 600 +0.09(+5.03%)
Nov 18, 2016 1.886 1.886 1.880 1.880 600 -0.02(-1.05%)
Nov 17, 2016 1.810 1.810 1.810 1.900 700 +0.09(+4.97%)
Nov 16, 2016 1.860 1.860 1.810 1.810 5,320 -0.04(-2.43%)
Nov 15, 2016 1.900 1.903 1.850 1.855 8,900 -0.15(-7.25%)
Nov 10, 2016 2.000 2.000 2.000 0 +0.09(+4.71%)
Nov 09, 2016 1.960 1.962 1.910 1.910 2,114 -0.27(-12.51%)
Nov 08, 2016 1.970 2.183 1.970 2.183 350 +0.08(+3.96%)
Nov 04, 2016 2.100 2.100 2.100 0 -0.20(-8.58%)
Nov 03, 2016 2.129 2.297 2.129 2.297 850 +0.11(+4.89%)
Nov 02, 2016 1.958 2.190 1.950 2.190 1,700 +0.23(+11.73%)
Nov 01, 2016 2.000 2.000 1.960 1.960 3,600 -0.05(-2.49%)
Oct 31, 2016 2.010 2.010 2.010 2.010 100 +0.04(+1.84%)
Oct 28, 2016 1.950 1.988 1.939 1.974 6,520 +0.02(+1.21%)
Oct 27, 2016 1.980 2.000 1.950 1.950 3,700 -0.05(-2.74%)
Oct 26, 2016 1.950 2.073 1.910 2.005 3,530 +0.05(+2.67%)
Oct 25, 2016 1.950 1.950 1.950 1.953 1,070 -0.03(-1.38%)
Oct 24, 2016 1.970 1.980 1.950 1.980 1,750 +0.02(+1.02%)
Oct 21, 2016 1.970 1.970 1.950 1.960 4,625 -0.07(-3.45%)
Oct 20, 2016 2.030 2.030 2.030 2.030 1,040 -0.10(-4.83%)
Oct 19, 2016 1.980 2.164 1.964 2.133 1,154 +0.06(+2.84%)
Oct 18, 2016 2.068 2.074 1.990 2.074 1,520 -0.02(-0.93%)
Oct 17, 2016 2.030 2.157 2.010 2.093 1,100 -0.04(-1.86%)
Oct 14, 2016 1.952 2.133 1.952 2.133 770 +0.06(+3.07%)
Oct 12, 2016 2.070 2.070 2.070 2.070 300 +0.09(+4.52%)
Oct 11, 2016 2.069 2.069 1.980 1.980 900 -0.08(-3.88%)
Oct 10, 2016 1.960 2.060 1.960 2.060 1,020 -0.04(-1.90%)
Oct 06, 2016 2.060 2.100 2.100 2.100 76 +0.08(+3.70%)
Oct 05, 2016 2.025 2.025 2.025 2.025 445 -0.09(-4.44%)
Oct 04, 2016 1.940 2.119 1.940 2.119 1,593 +0.12(+5.95%)
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.