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 (%)
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%)
May 02, 2016 2.340 2.340 2.205 2.270 2,166 +0.15(+7.08%)
Apr 29, 2016 2.190 2.340 2.120 2.120 3,663 +0.00(+0.00%)
Apr 28, 2016 2.251 2.338 2.120 2.120 4,128 -0.23(-9.79%)
Apr 27, 2016 2.252 2.350 2.252 2.350 543 +0.11(+4.91%)
Apr 26, 2016 2.340 2.340 2.230 2.240 1,770 -0.11(-4.68%)
Apr 25, 2016 2.332 2.350 2.110 2.350 2,541 +0.02(+0.98%)
Apr 22, 2016 2.149 2.327 2.110 2.327 4,900 +0.18(+8.23%)
Apr 21, 2016 2.400 2.400 2.150 2.150 2,100 -0.17(-7.33%)
Apr 20, 2016 2.320 2.320 2.320 2.320 121 +0.05(+2.21%)
Apr 18, 2016 2.157 2.270 2.270 2.270 1,200 -0.02(-0.88%)
Apr 14, 2016 2.140 2.290 2.290 2.290 700 +0.00(+0.00%)
Apr 13, 2016 2.298 2.298 2.290 2.290 600 +0.09(+4.09%)
Apr 12, 2016 2.200 2.200 2.200 2.200 160 +0.00(+0.00%)
Apr 11, 2016 2.200 2.250 2.200 2.200 1,679 -0.05(-2.20%)
Apr 08, 2016 2.245 2.249 2.245 2.249 354 +0.05(+2.25%)
Apr 07, 2016 2.200 2.200 2.200 2.200 4,003 -0.04(-1.79%)
Apr 06, 2016 2.240 2.240 2.240 2.240 1,400 +0.00(+0.00%)
Apr 05, 2016 2.300 2.300 2.160 2.240 4,276 -0.06(-2.61%)
Apr 04, 2016 2.300 2.300 2.300 2.300 321 +0.00(+0.00%)
Mar 29, 2016 2.300 2.300 2.300 2.300 2 +0.02(+0.88%)
Mar 24, 2016 2.210 2.280 2.280 2.280 5 -0.02(-0.87%)
Mar 23, 2016 2.350 2.350 2.150 2.300 1,319 +0.05(+2.22%)
Mar 22, 2016 2.160 2.350 2.160 2.250 4,701 -0.06(-2.60%)
Mar 21, 2016 2.120 2.350 2.120 2.310 3,859 +0.11(+5.00%)
Mar 18, 2016 2.260 2.266 2.110 2.200 5,000 -0.02(-0.90%)
Mar 17, 2016 2.056 2.250 2.000 2.220 9,187 +0.33(+17.46%)
Mar 16, 2016 2.070 2.090 1.845 1.890 6,156 -0.09(-4.30%)
Mar 15, 2016 2.045 2.050 1.900 1.975 5,600 -0.07(-3.66%)
Mar 14, 2016 2.090 2.100 2.050 2.050 5,500 -0.01(-0.49%)
Mar 11, 2016 2.020 2.070 2.020 2.060 2,250 +0.17(+8.99%)
Mar 10, 2016 2.160 2.200 1.890 1.890 5,800 -0.16(-7.80%)
Mar 08, 2016 2.260 2.050 2.050 2.050 10,200 +0.02(+0.99%)
Mar 07, 2016 2.060 2.287 2.030 2.030 11,630 -0.02(-0.98%)
Mar 04, 2016 2.280 2.290 2.050 2.050 22,542 -0.25(-10.87%)
Mar 03, 2016 2.610 2.610 2.299 2.300 5,949 +0.05(+2.23%)
Mar 02, 2016 2.240 2.250 2.240 2.250 5,782 +0.01(+0.45%)
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.