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 31, 2020 3.400 3.400 3.400 37,511 +0.01(+0.29%)
Dec 30, 2020 3.430 3.430 3.370 3.390 37,511 +0.01(+0.30%)
Dec 29, 2020 3.370 3.420 3.370 3.380 7,855 -0.02(-0.73%)
Dec 28, 2020 3.390 3.430 3.360 3.405 69,863 +0.03(+1.04%)
Dec 24, 2020 3.410 3.410 3.370 3.370 3,000 +0.00(+0.00%)
Dec 23, 2020 3.380 3.400 3.313 3.370 35,746 -0.01(-0.30%)
Dec 22, 2020 3.370 3.450 3.370 3.380 50,838 -0.05(-1.46%)
Dec 21, 2020 3.360 3.430 3.360 3.430 41,057 +0.02(+0.59%)
Dec 18, 2020 3.380 3.440 3.380 3.410 14,100 +0.03(+0.89%)
Dec 17, 2020 3.392 3.450 3.335 3.380 62,382 -0.04(-1.18%)
Dec 16, 2020 3.445 3.748 3.300 3.421 990,438 +0.00(+0.01%)
Dec 15, 2020 3.420 3.450 3.410 3.420 54,733 +0.00(+0.00%)
Dec 14, 2020 3.410 3.460 3.400 3.420 126,120 +0.00(+0.00%)
Dec 11, 2020 3.400 3.442 3.400 3.420 63,700 +0.00(+0.00%)
Dec 10, 2020 3.460 3.460 3.380 3.420 100,840 -0.03(-0.87%)
Dec 09, 2020 3.430 3.460 3.420 3.450 49,346 -0.01(-0.29%)
Dec 08, 2020 3.450 3.470 3.390 3.460 247,602 +0.02(+0.58%)
Dec 07, 2020 3.430 3.490 3.420 3.440 930,431 +0.68(+24.51%)
Dec 04, 2020 2.700 2.780 2.700 2.763 21,000 +0.03(+1.21%)
Dec 03, 2020 2.810 2.920 2.680 2.730 50,078 -0.10(-3.53%)
Dec 02, 2020 2.890 3.100 2.790 2.830 133,888 -0.08(-2.75%)
Dec 01, 2020 3.014 3.178 2.760 2.910 65,542 +0.00(+0.00%)
Nov 30, 2020 2.680 3.100 2.520 2.910 446,620 +0.26(+9.81%)
Nov 27, 2020 2.630 2.720 2.600 2.650 20,600 +0.08(+3.11%)
Nov 25, 2020 2.550 2.623 2.520 2.570 34,000 +0.06(+2.39%)
Nov 24, 2020 2.760 2.795 2.420 2.510 180,466 -0.24(-8.73%)
Nov 23, 2020 2.770 2.770 2.677 2.750 15,480 -0.02(-0.72%)
Nov 20, 2020 2.625 2.790 2.603 2.770 29,400 +0.12(+4.53%)
Nov 19, 2020 2.660 2.660 2.565 2.650 11,134 -0.00(-0.00%)
Nov 18, 2020 2.600 2.700 2.527 2.650 39,926 +0.07(+2.71%)
Nov 17, 2020 2.700 2.700 2.510 2.580 21,775 -0.11(-4.27%)
Nov 16, 2020 2.760 2.760 2.650 2.695 16,964 -0.05(-1.64%)
Nov 13, 2020 2.600 2.750 2.600 2.740 23,100 +0.10(+3.79%)
Nov 12, 2020 2.620 2.710 2.610 2.640 17,436 -0.09(-3.30%)
Nov 11, 2020 2.710 2.730 2.620 2.730 22,964 +0.01(+0.37%)
Nov 10, 2020 2.720 2.730 2.680 2.720 9,683 -0.02(-0.73%)
Nov 09, 2020 2.690 2.780 2.590 2.740 9,974 -0.05(-1.79%)
Nov 06, 2020 2.650 2.790 2.600 2.790 20,900 +0.15(+5.68%)
Nov 05, 2020 2.650 2.700 2.580 2.640 31,594 -0.04(-1.49%)
Nov 04, 2020 2.784 2.784 2.620 2.680 22,317 -0.18(-6.29%)
Nov 03, 2020 2.740 2.860 2.740 2.860 3,973 +0.17(+6.12%)
Nov 02, 2020 2.620 2.740 2.620 2.695 10,190 +0.02(+0.94%)
Oct 30, 2020 2.670 2.740 2.644 2.670 17,400 -0.07(-2.55%)
Oct 29, 2020 2.690 2.750 2.643 2.740 5,347 +0.02(+0.86%)
Oct 28, 2020 2.800 2.810 2.620 2.717 54,078 -0.13(-4.68%)
Oct 27, 2020 2.900 3.040 2.850 2.850 26,423 -0.09(-3.06%)
Oct 26, 2020 3.040 3.060 2.810 2.940 36,916 -0.11(-3.61%)
Oct 23, 2020 3.070 3.190 2.991 3.050 38,300 +0.00(+0.00%)
Oct 22, 2020 3.020 3.100 2.970 3.050 13,298 -0.05(-1.49%)
Oct 21, 2020 2.955 3.170 2.900 3.096 74,773 +0.09(+2.86%)
Oct 20, 2020 2.980 3.020 2.880 3.010 13,399 +0.08(+2.73%)
Oct 19, 2020 2.900 2.980 2.799 2.930 53,947 -0.04(-1.35%)
Oct 16, 2020 2.955 3.010 2.946 2.970 16,200 +0.02(+0.68%)
Oct 15, 2020 3.010 3.010 2.900 2.950 20,223 -0.10(-3.28%)
Oct 14, 2020 3.010 3.070 3.004 3.050 14,321 +0.00(+0.00%)
Oct 13, 2020 3.040 3.090 2.945 3.050 19,483 +0.03(+1.13%)
Oct 12, 2020 3.140 3.140 2.970 3.016 21,764 -0.06(-2.08%)
Oct 09, 2020 2.980 3.090 2.910 3.080 46,400 +0.16(+5.48%)
Oct 08, 2020 2.990 2.990 2.900 2.920 24,507 -0.11(-3.74%)
Oct 07, 2020 2.960 3.070 2.960 3.034 14,686 +0.01(+0.45%)
Oct 06, 2020 3.120 3.120 2.930 3.020 37,888 +0.02(+0.67%)
Oct 05, 2020 3.020 3.432 2.909 3.000 341,375 -0.02(-0.74%)
Oct 02, 2020 3.150 3.150 2.961 3.022 10,000 +0.02(+0.74%)
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.