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 31, 2019 1.565 1.610 1.508 1.508 13,562 -0.05(-3.37%)
Jul 30, 2019 1.580 1.600 1.530 1.560 12,578 +0.01(+0.65%)
Jul 29, 2019 1.500 1.578 1.500 1.550 29,554 +0.04(+2.65%)
Jul 26, 2019 1.530 1.530 1.440 1.510 6,100 -0.01(-0.66%)
Jul 25, 2019 1.450 1.530 1.450 1.520 17,604 +0.03(+2.01%)
Jul 24, 2019 1.520 1.530 1.440 1.490 28,960 -0.03(-1.97%)
Jul 23, 2019 1.480 1.520 1.390 1.520 22,944 +0.10(+7.04%)
Jul 22, 2019 1.510 1.527 1.420 1.420 14,617 -0.09(-5.96%)
Jul 19, 2019 1.500 1.520 1.461 1.510 12,800 +0.04(+2.67%)
Jul 18, 2019 1.440 1.475 1.410 1.471 14,080 +0.00(+0.05%)
Jul 17, 2019 1.480 1.480 1.380 1.470 27,103 +0.04(+2.80%)
Jul 16, 2019 1.500 1.530 1.430 1.430 20,440 -0.05(-3.36%)
Jul 15, 2019 1.498 1.510 1.450 1.480 18,294 -0.00(-0.02%)
Jul 12, 2019 1.440 1.550 1.440 1.480 25,700 +0.01(+0.68%)
Jul 11, 2019 1.530 1.530 1.450 1.470 65,280 -0.06(-3.83%)
Jul 10, 2019 1.490 1.650 1.433 1.528 232,258 +0.03(+1.90%)
Jul 09, 2019 1.450 1.550 1.450 1.500 22,354 +0.02(+1.04%)
Jul 08, 2019 1.498 1.520 1.450 1.485 19,947 -0.02(-1.02%)
Jul 05, 2019 1.420 1.500 1.420 1.500 22,800 +0.06(+4.16%)
Jul 03, 2019 1.420 1.500 1.370 1.440 80,000 +0.04(+2.86%)
Jul 02, 2019 1.490 1.530 1.370 1.400 48,338 -0.07(-4.76%)
Jul 01, 2019 1.530 1.550 1.460 1.470 69,510 -0.06(-3.92%)
Jun 28, 2019 1.480 1.620 1.460 1.530 130,600 +0.08(+5.52%)
Jun 27, 2019 1.510 1.590 1.400 1.450 194,728 -0.14(-8.81%)
Jun 26, 2019 1.770 2.600 1.520 1.590 6,825,600 -0.15(-8.62%)
Jun 25, 2019 1.620 1.790 1.590 1.740 302,656 +0.14(+8.75%)
Jun 24, 2019 1.610 1.670 1.540 1.600 149,813 +0.00(+0.00%)
Jun 21, 2019 1.580 1.610 1.520 1.600 77,500 +0.04(+2.56%)
Jun 20, 2019 1.570 1.630 1.520 1.560 318,784 +0.05(+3.48%)
Jun 19, 2019 1.480 1.600 1.480 1.508 56,897 -0.02(-1.28%)
Jun 18, 2019 1.529 1.600 1.480 1.527 65,177 -0.01(-0.84%)
Jun 17, 2019 1.600 1.642 1.520 1.540 30,957 -0.08(-4.83%)
Jun 14, 2019 1.649 1.701 1.520 1.618 85,900 -0.03(-1.93%)
Jun 13, 2019 1.490 1.780 1.450 1.650 284,667 +0.18(+12.24%)
Jun 12, 2019 1.560 1.580 1.380 1.470 143,924 -0.04(-2.65%)
Jun 11, 2019 1.462 1.590 1.417 1.510 84,242 +0.02(+1.34%)
Jun 10, 2019 1.500 1.560 1.410 1.490 91,761 -0.02(-1.32%)
Jun 07, 2019 1.590 1.680 1.500 1.510 69,700 -0.11(-6.79%)
Jun 06, 2019 1.600 1.900 1.510 1.620 309,528 +0.04(+2.53%)
Jun 05, 2019 1.400 1.780 1.400 1.580 399,963 +0.18(+12.85%)
Jun 04, 2019 1.370 1.500 1.370 1.400 62,702 +0.00(+0.01%)
Jun 03, 2019 1.570 1.690 1.400 1.400 279,339 -0.17(-10.83%)
May 31, 2019 1.344 1.780 1.300 1.570 726,000 +0.12(+8.28%)
May 30, 2019 1.530 1.600 1.360 1.450 157,767 -0.08(-5.23%)
May 29, 2019 1.290 1.600 1.270 1.530 175,533 +0.19(+14.18%)
May 28, 2019 1.410 1.410 1.290 1.340 6,031 -0.04(-2.90%)
May 24, 2019 1.325 1.427 1.270 1.380 18,600 +0.01(+0.73%)
May 23, 2019 1.360 1.419 1.280 1.370 12,077 -0.07(-4.86%)
May 22, 2019 1.380 1.440 1.370 1.440 3,577 +0.01(+0.70%)
May 21, 2019 1.409 1.440 1.333 1.430 25,160 -0.01(-0.70%)
May 20, 2019 1.350 1.560 1.350 1.440 16,523 +0.09(+6.67%)
May 17, 2019 1.380 1.405 1.260 1.350 18,600 -0.13(-8.78%)
May 16, 2019 1.430 1.482 1.410 1.480 7,529 +0.04(+2.78%)
May 15, 2019 1.400 1.473 1.360 1.440 7,236 -0.06(-4.00%)
May 14, 2019 1.500 1.540 1.350 1.500 37,183 -0.01(-0.66%)
May 13, 2019 1.560 1.570 1.420 1.510 31,057 -0.06(-3.82%)
May 10, 2019 1.730 1.753 1.530 1.570 100,300 -0.20(-11.30%)
May 09, 2019 1.860 1.860 1.640 1.770 73,275 -0.05(-2.74%)
May 08, 2019 1.830 1.845 1.690 1.820 177,190 -0.01(-0.55%)
May 07, 2019 1.970 1.970 1.800 1.830 9,605 -0.15(-7.58%)
May 06, 2019 1.870 1.999 1.800 1.980 66,036 +0.11(+5.88%)
May 03, 2019 1.920 1.928 1.820 1.870 6,900 +0.00(+0.00%)
May 02, 2019 1.833 1.896 1.801 1.870 9,840 +0.01(+0.54%)
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.