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 (%)
Jul 29, 2016 2.140 2.261 2.110 2.199 11,896 -0.01(-0.64%)
Jul 28, 2016 2.184 2.250 2.160 2.213 4,600 +0.02(+0.82%)
Jul 27, 2016 2.160 2.270 2.150 2.195 9,031 +0.03(+1.62%)
Jul 26, 2016 2.228 2.300 2.130 2.160 43,844 -0.17(-7.19%)
Jul 25, 2016 2.400 2.800 2.200 2.327 501,188 -0.07(-3.02%)
Jul 22, 2016 2.349 2.400 2.260 2.400 2,504 +0.01(+0.41%)
Jul 21, 2016 2.380 2.400 2.140 2.390 1,900 -0.01(-0.42%)
Jul 20, 2016 2.400 2.400 2.400 2.400 2,870 +0.01(+0.61%)
Jul 19, 2016 2.385 2.385 2.385 2.385 300 -0.01(-0.61%)
Jul 18, 2016 2.380 2.400 2.370 2.400 850 +0.02(+0.84%)
Jul 15, 2016 2.400 2.400 2.380 2.380 5,384 -0.02(-0.83%)
Jul 14, 2016 2.400 2.400 2.370 2.400 2,860 +0.00(+0.00%)
Jul 13, 2016 2.400 2.400 2.380 2.400 440 +0.00(+0.00%)
Jul 12, 2016 2.400 2.400 2.400 2.400 2,260 +0.02(+0.84%)
Jul 08, 2016 2.400 2.380 2.380 2.380 10 -0.02(-0.84%)
Jul 07, 2016 2.290 2.400 2.288 2.400 6,550 +0.00(+0.00%)
Jul 05, 2016 2.350 2.400 2.110 2.400 4,922 +0.04(+1.70%)
Jul 01, 2016 2.150 2.360 2.360 2.360 3,800 -0.04(-1.67%)
Jun 29, 2016 2.400 2.400 2.400 2.400 4,400 -0.00(-0.00%)
Jun 28, 2016 2.300 2.300 2.195 2.400 23,094 +0.02(+0.84%)
Jun 27, 2016 2.400 2.400 2.380 2.380 1,857 -0.02(-0.83%)
Jun 24, 2016 2.310 2.400 2.310 2.400 2,700 +0.00(+0.12%)
Jun 23, 2016 2.400 2.400 2.357 2.397 4,850 -0.00(-0.13%)
Jun 22, 2016 2.385 2.400 2.385 2.400 750 +0.00(+0.00%)
Jun 21, 2016 2.301 2.400 2.301 2.400 2,150 -0.03(-1.24%)
Jun 20, 2016 2.130 2.440 2.130 2.430 12,006 +0.23(+10.45%)
Jun 17, 2016 2.200 2.200 2.180 2.200 3,135 +0.05(+2.32%)
Jun 16, 2016 2.150 2.240 2.150 2.150 5,308 -0.13(-5.69%)
Jun 15, 2016 2.259 2.280 2.259 2.280 1,390 -0.04(-1.76%)
Jun 14, 2016 2.350 2.350 2.300 2.321 4,850 -0.03(-1.25%)
Jun 13, 2016 2.350 2.350 2.300 2.350 3,165 +0.05(+2.17%)
Jun 10, 2016 2.340 2.340 2.300 2.300 2,184 +0.03(+1.32%)
Jun 09, 2016 2.340 2.450 2.115 2.270 13,049 -0.02(-0.99%)
Jun 08, 2016 2.330 2.340 2.250 2.293 950 -0.01(-0.31%)
Jun 07, 2016 2.271 2.340 2.080 2.300 1,937 +0.23(+11.38%)
Jun 06, 2016 2.250 2.320 2.065 2.065 4,160 -0.21(-9.03%)
Jun 03, 2016 2.340 2.340 2.100 2.270 6,737 -0.01(-0.44%)
Jun 02, 2016 2.115 2.290 2.115 2.280 5,750 +0.24(+11.71%)
Jun 01, 2016 2.310 2.310 1.952 2.041 600 -0.01(-0.44%)
May 31, 2016 2.110 2.110 1.930 2.050 4,464 -0.10(-4.65%)
May 27, 2016 2.040 2.150 2.150 2.150 3,000 -0.01(-0.59%)
May 24, 2016 2.163 2.163 2.163 2.163 400 +0.05(+2.50%)
May 23, 2016 2.240 2.240 2.090 2.110 782 -0.04(-1.87%)
May 20, 2016 2.139 2.160 1.930 2.150 3,500 -0.04(-1.93%)
May 19, 2016 2.190 2.192 2.010 2.192 1,298 +0.20(+10.16%)
May 18, 2016 1.960 2.180 1.930 1.990 9,170 -0.20(-9.13%)
May 17, 2016 2.100 2.190 2.050 2.190 2,900 -0.01(-0.45%)
May 16, 2016 2.200 2.200 2.196 2.200 7,450 +0.06(+2.80%)
May 13, 2016 2.180 2.180 2.140 2.140 1,251 +0.00(+0.00%)
May 12, 2016 2.070 2.140 2.070 2.140 350 -0.15(-6.48%)
May 11, 2016 2.120 2.288 2.120 2.288 459 +0.04(+1.92%)
May 10, 2016 2.245 2.245 2.245 2.245 150 +0.08(+3.46%)
May 09, 2016 2.260 2.260 2.170 2.170 524 -0.13(-5.65%)
May 06, 2016 2.300 2.400 2.300 2.300 4,852 +0.03(+1.32%)
May 05, 2016 2.270 2.270 2.270 2.270 104 -0.08(-3.40%)
May 03, 2016 2.340 2.350 2.350 2.350 190 +0.08(+3.52%)
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.