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 (%)
Oct 31, 2018 2.000 2.010 1.780 1.860 85,444 -0.19(-9.27%)
Oct 30, 2018 2.110 2.170 1.960 2.050 153,037 -0.07(-3.39%)
Oct 29, 2018 2.150 2.200 2.100 2.122 20,888 +0.02(+1.04%)
Oct 26, 2018 2.080 2.160 2.050 2.100 12,900 +0.02(+0.96%)
Oct 25, 2018 2.140 2.150 2.070 2.080 11,887 -0.02(-0.95%)
Oct 24, 2018 2.140 2.320 2.050 2.100 123,682 +0.03(+1.45%)
Oct 23, 2018 2.000 2.129 2.000 2.070 20,384 +0.01(+0.49%)
Oct 22, 2018 2.170 2.170 2.030 2.060 6,334 +0.01(+0.49%)
Oct 19, 2018 2.020 2.100 2.020 2.050 17,000 +0.00(+0.00%)
Oct 18, 2018 2.038 2.090 1.990 2.050 18,493 -0.00(-0.21%)
Oct 17, 2018 2.072 2.110 1.980 2.054 8,039 +0.04(+2.21%)
Oct 16, 2018 2.080 2.150 2.010 2.010 6,844 -0.09(-4.29%)
Oct 15, 2018 2.030 2.110 1.930 2.100 31,862 +0.03(+1.45%)
Oct 12, 2018 2.020 2.080 2.020 2.070 4,000 +0.13(+6.70%)
Oct 11, 2018 2.040 2.080 1.940 1.940 12,202 -0.12(-5.83%)
Oct 10, 2018 2.050 2.100 2.000 2.060 5,724 -0.02(-0.96%)
Oct 09, 2018 2.160 2.160 2.080 2.080 3,800 -0.06(-2.80%)
Oct 08, 2018 2.006 2.200 2.006 2.140 27,753 +0.14(+7.00%)
Oct 05, 2018 2.010 2.010 2.000 2.000 1,400 -0.03(-1.48%)
Oct 04, 2018 2.000 2.050 2.000 2.030 2,328 +0.02(+1.00%)
Oct 03, 2018 2.010 2.030 2.000 2.010 9,863 -0.01(-0.50%)
Oct 02, 2018 2.010 2.050 2.010 2.020 6,153 +0.00(+0.00%)
Oct 01, 2018 2.000 2.035 2.000 2.020 2,752 +0.02(+1.00%)
Sep 28, 2018 2.010 2.030 2.000 2.000 7,700 +0.00(+0.00%)
Sep 27, 2018 2.020 2.050 2.000 2.000 12,349 -0.04(-1.96%)
Sep 26, 2018 2.040 2.070 1.991 2.040 6,506 +0.05(+2.51%)
Sep 25, 2018 2.040 2.050 1.990 1.990 11,055 -0.06(-2.93%)
Sep 24, 2018 2.060 2.063 2.050 2.050 4,058 -0.07(-3.30%)
Sep 21, 2018 2.100 2.120 2.050 2.120 22,000 +0.06(+2.91%)
Sep 20, 2018 2.150 2.150 2.050 2.060 7,666 -0.05(-2.37%)
Sep 19, 2018 2.090 2.160 2.080 2.110 11,817 +0.05(+2.43%)
Sep 18, 2018 2.030 2.110 2.030 2.060 7,176 +0.00(+0.00%)
Sep 17, 2018 2.050 2.159 2.050 2.060 2,638 +0.01(+0.49%)
Sep 14, 2018 2.120 2.120 2.030 2.050 9,100 -0.07(-3.30%)
Sep 13, 2018 2.100 2.150 2.040 2.120 47,678 -0.10(-4.46%)
Sep 12, 2018 2.090 2.260 2.090 2.219 53,757 +0.17(+8.24%)
Sep 11, 2018 2.100 2.100 2.040 2.050 19,649 -0.05(-2.38%)
Sep 10, 2018 2.196 2.196 2.100 2.100 6,804 +0.00(+0.00%)
Sep 07, 2018 2.160 2.160 2.100 2.100 6,400 -0.04(-1.82%)
Sep 06, 2018 2.100 2.139 2.100 2.139 1,625 -0.06(-2.78%)
Sep 05, 2018 2.180 2.200 2.040 2.200 7,234 +0.02(+0.99%)
Sep 04, 2018 2.150 2.225 2.150 2.178 2,891 +0.03(+1.32%)
Aug 31, 2018 2.150 2.150 2.150 0 -0.03(-1.38%)
Aug 30, 2018 2.200 2.248 2.150 2.180 5,329 +0.00(+0.00%)
Aug 29, 2018 2.260 2.260 2.111 2.180 5,800 -0.08(-3.54%)
Aug 28, 2018 2.190 2.260 2.130 2.260 7,703 +0.15(+7.11%)
Aug 27, 2018 2.220 2.285 2.110 2.110 11,669 -0.16(-7.05%)
Aug 24, 2018 2.150 2.300 2.150 2.270 22,100 +0.11(+5.09%)
Aug 23, 2018 2.110 2.224 2.110 2.160 11,082 +0.03(+1.41%)
Aug 22, 2018 2.200 2.249 2.075 2.130 43,108 -0.05(-2.29%)
Aug 21, 2018 2.270 2.300 2.120 2.180 67,544 -0.03(-1.36%)
Aug 20, 2018 2.030 2.258 1.960 2.210 148,107 +0.16(+7.80%)
Aug 17, 2018 1.960 2.090 1.960 2.050 25,600 +0.05(+2.50%)
Aug 16, 2018 1.960 2.039 1.960 2.000 9,606 +0.04(+2.04%)
Aug 15, 2018 1.990 2.080 1.920 1.960 39,544 +0.00(+0.10%)
Aug 14, 2018 2.080 2.097 1.950 1.958 67,704 -0.12(-5.87%)
Aug 13, 2018 2.120 2.130 2.080 2.080 15,750 -0.04(-1.89%)
Aug 10, 2018 2.110 2.150 2.110 2.120 9,200 -0.02(-0.93%)
Aug 09, 2018 2.150 2.190 2.120 2.140 51,772 -0.01(-0.47%)
Aug 08, 2018 2.140 2.310 2.140 2.150 123,765 +0.00(+0.00%)
Aug 07, 2018 2.120 2.180 2.111 2.150 11,032 +0.03(+1.42%)
Aug 06, 2018 2.190 2.190 2.100 2.120 32,965 -0.07(-3.20%)
Aug 03, 2018 2.160 2.190 2.080 2.190 48,200 +0.04(+1.86%)
Aug 02, 2018 2.190 2.190 2.132 2.150 18,547 -0.07(-3.15%)
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.