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 (%)
Jun 30, 2020 4.840 5.090 4.760 5.040 33,909 +0.19(+3.92%)
Jun 29, 2020 4.950 5.070 4.810 4.850 57,935 -0.20(-3.96%)
Jun 26, 2020 4.840 5.150 4.650 5.050 145,300 +0.13(+2.64%)
Jun 25, 2020 4.600 4.980 4.540 4.920 178,489 +0.41(+9.09%)
Jun 24, 2020 4.140 4.650 4.140 4.510 66,294 +0.32(+7.64%)
Jun 23, 2020 4.200 4.300 4.150 4.190 34,197 -0.12(-2.78%)
Jun 22, 2020 4.690 4.710 4.170 4.310 113,049 -0.38(-8.10%)
Jun 19, 2020 4.380 4.900 4.350 4.690 146,100 +0.29(+6.59%)
Jun 18, 2020 3.710 4.690 3.710 4.400 240,426 +0.36(+8.91%)
Jun 17, 2020 3.580 4.220 3.580 4.040 171,611 +0.22(+5.76%)
Jun 16, 2020 3.770 3.900 3.680 3.820 97,600 +0.17(+4.66%)
Jun 15, 2020 3.870 3.870 3.310 3.650 196,270 -0.10(-2.63%)
Jun 12, 2020 3.220 4.620 3.220 3.749 712,200 +0.43(+12.91%)
Jun 11, 2020 3.500 3.540 3.300 3.320 59,299 -0.20(-5.68%)
Jun 10, 2020 3.750 3.790 3.510 3.520 53,752 -0.20(-5.38%)
Jun 09, 2020 3.660 3.850 3.650 3.720 58,209 +0.08(+2.20%)
Jun 08, 2020 3.600 3.740 3.501 3.640 64,669 +0.09(+2.54%)
Jun 05, 2020 3.660 3.660 3.451 3.550 26,400 +0.10(+2.90%)
Jun 04, 2020 3.500 3.610 3.420 3.450 50,864 -0.05(-1.43%)
Jun 03, 2020 3.640 3.750 3.490 3.500 86,847 -0.08(-2.23%)
Jun 02, 2020 3.450 3.640 3.360 3.580 147,726 +0.12(+3.47%)
Jun 01, 2020 3.320 3.470 3.270 3.460 106,441 +0.16(+4.85%)
May 29, 2020 3.150 3.320 3.120 3.300 82,500 +0.17(+5.26%)
May 28, 2020 3.160 3.190 3.100 3.135 19,691 -0.03(-0.79%)
May 27, 2020 3.200 3.200 3.080 3.160 16,097 +0.05(+1.61%)
May 26, 2020 3.030 3.160 3.030 3.110 33,641 -0.04(-1.27%)
May 22, 2020 3.140 3.150 3.050 3.150 19,400 -0.04(-1.25%)
May 21, 2020 3.060 3.200 3.028 3.190 28,823 +0.09(+2.90%)
May 20, 2020 3.150 3.180 3.080 3.100 20,722 -0.07(-2.21%)
May 19, 2020 3.170 3.200 3.130 3.170 29,016 -0.02(-0.63%)
May 18, 2020 3.350 3.350 3.130 3.190 42,592 -0.04(-1.24%)
May 15, 2020 3.020 3.230 3.020 3.230 42,100 +0.13(+4.19%)
May 14, 2020 3.000 3.100 2.920 3.100 37,999 +0.03(+0.98%)
May 13, 2020 3.150 3.200 3.000 3.070 53,816 -0.12(-3.76%)
May 12, 2020 3.260 3.276 3.110 3.190 82,581 -0.06(-1.85%)
May 11, 2020 3.210 3.280 3.180 3.250 45,867 +0.02(+0.62%)
May 08, 2020 3.210 3.340 3.150 3.230 112,700 +0.10(+3.19%)
May 07, 2020 2.990 3.190 2.990 3.130 104,939 +0.13(+4.33%)
May 06, 2020 2.980 3.080 2.970 3.000 35,022 -0.01(-0.33%)
May 05, 2020 3.060 3.070 2.910 3.010 40,834 -0.05(-1.63%)
May 04, 2020 2.790 3.130 2.770 3.060 121,899 +0.22(+7.75%)
May 01, 2020 2.900 2.950 2.790 2.840 85,000 -0.06(-2.07%)
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%)
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.