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 29, 2019 2.070 2.131 1.650 1.670 177,100 -0.40(-19.32%)
Mar 28, 2019 2.070 2.200 1.960 2.070 219,634 -0.02(-0.96%)
Mar 27, 2019 2.480 2.520 2.050 2.090 545,655 -0.61(-22.59%)
Mar 26, 2019 1.730 2.700 1.600 2.700 1,757,015 +0.97(+56.07%)
Mar 25, 2019 1.750 1.750 1.562 1.730 13,250 +0.04(+2.27%)
Mar 22, 2019 1.610 1.780 1.508 1.692 39,000 +0.15(+9.84%)
Mar 21, 2019 1.420 1.580 1.420 1.540 18,986 +0.13(+9.22%)
Mar 20, 2019 1.400 1.410 1.379 1.410 5,479 +0.00(+0.00%)
Mar 19, 2019 1.490 1.490 1.388 1.410 14,231 -0.08(-5.37%)
Mar 18, 2019 1.570 1.570 1.280 1.490 45,780 -0.18(-10.94%)
Mar 15, 2019 1.577 1.719 1.577 1.673 10,800 -0.01(-0.42%)
Mar 14, 2019 1.749 1.749 1.648 1.680 6,413 +0.04(+2.44%)
Mar 13, 2019 1.680 1.750 1.640 1.640 2,101 -0.14(-7.95%)
Mar 12, 2019 1.720 1.782 1.720 1.782 588 +0.05(+2.98%)
Mar 11, 2019 1.630 1.730 1.630 1.730 656 +0.03(+1.77%)
Mar 08, 2019 1.670 1.700 1.648 1.700 900 -0.03(-1.52%)
Mar 07, 2019 1.650 1.726 1.650 1.726 512 +0.10(+6.33%)
Mar 06, 2019 1.610 1.634 1.608 1.623 1,023 -0.02(-1.01%)
Mar 05, 2019 1.611 1.650 1.580 1.640 4,433 +0.04(+2.49%)
Mar 04, 2019 1.690 1.720 1.600 1.600 2,282 +0.00(+0.00%)
Mar 01, 2019 1.700 1.790 1.550 1.600 3,600 -0.10(-5.88%)
Feb 28, 2019 1.770 1.790 1.550 1.700 4,691 +0.17(+11.11%)
Feb 27, 2019 1.580 1.800 1.530 1.530 8,022 -0.06(-3.77%)
Feb 26, 2019 1.730 1.820 1.490 1.590 11,775 -0.03(-1.85%)
Feb 25, 2019 1.610 1.840 1.610 1.620 7,917 +0.00(+0.00%)
Feb 22, 2019 1.830 1.850 1.610 1.620 17,200 -0.09(-5.26%)
Feb 21, 2019 1.860 1.860 1.675 1.710 4,771 +0.01(+0.33%)
Feb 20, 2019 1.850 1.850 1.704 1.704 3,228 -0.03(-1.49%)
Feb 19, 2019 1.740 1.760 1.730 1.730 5,150 +0.07(+4.22%)
Feb 15, 2019 1.700 1.760 1.630 1.660 10,500 +0.05(+3.10%)
Feb 14, 2019 1.700 1.720 1.610 1.610 10,002 +0.00(+0.01%)
Feb 13, 2019 1.730 1.730 1.610 1.610 7,040 -0.12(-6.94%)
Feb 12, 2019 1.720 1.750 1.550 1.730 11,584 -0.03(-1.60%)
Feb 11, 2019 1.550 1.870 1.417 1.758 61,085 +0.31(+21.25%)
Feb 08, 2019 1.480 1.500 1.380 1.450 2,400 +0.01(+0.47%)
Feb 07, 2019 1.480 1.480 1.413 1.443 3,151 -0.04(-2.48%)
Feb 06, 2019 1.380 1.480 1.380 1.480 3,831 +0.04(+2.69%)
Feb 05, 2019 1.410 1.480 1.410 1.441 5,053 -0.00(-0.13%)
Feb 04, 2019 1.450 1.450 1.380 1.443 6,975 -0.01(-0.48%)
Feb 01, 2019 1.450 1.450 1.450 1.450 2,000 +0.01(+0.69%)
Jan 31, 2019 1.438 1.438 1.440 198 +0.00(+0.14%)
Jan 30, 2019 1.340 1.438 1.340 1.438 571 +0.03(+1.99%)
Jan 29, 2019 1.410 1.410 1.410 150 +0.00(+0.00%)
Jan 28, 2019 1.410 1.410 1.410 1.410 327 -0.05(-3.42%)
Jan 25, 2019 1.410 1.460 1.330 1.460 3,000 +0.01(+0.69%)
Jan 24, 2019 1.400 1.450 1.400 1.450 907 -0.03(-2.03%)
Jan 23, 2019 1.341 1.480 1.341 1.480 2,140 +0.06(+4.44%)
Jan 22, 2019 1.417 1.417 1.417 1.417 406 -0.00(-0.20%)
Jan 18, 2019 1.400 1.480 1.390 1.420 3,400 -0.03(-2.07%)
Jan 17, 2019 1.450 1.450 1.450 58 +0.00(+0.00%)
Jan 16, 2019 1.380 1.473 1.370 1.450 1,685 -0.02(-1.36%)
Jan 15, 2019 1.367 1.480 1.367 1.470 2,116 +0.07(+4.74%)
Jan 14, 2019 1.410 1.410 1.350 1.403 3,179 -0.08(-5.17%)
Jan 11, 2019 1.480 1.480 1.390 1.480 1,800 +0.01(+0.68%)
Jan 10, 2019 1.450 1.480 1.380 1.470 2,547 +0.02(+1.73%)
Jan 09, 2019 1.500 1.500 1.417 1.445 5,914 +0.05(+3.21%)
Jan 08, 2019 1.460 1.470 1.400 1.400 2,746 -0.06(-3.95%)
Jan 07, 2019 1.440 1.475 1.321 1.458 10,510 +0.21(+17.07%)
Jan 04, 2019 1.280 1.280 1.240 1.245 4,900 +0.02(+1.70%)
Jan 03, 2019 1.224 1.224 1.224 1.224 360 +0.05(+4.63%)
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.