Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 30, 2016 2.483 2.483 2.483 0 +0.01(+0.51%)
Dec 29, 2016 2.470 2.500 2.470 2.470 2,306 -0.03(-1.20%)
Dec 28, 2016 2.650 2.732 2.450 2.500 12,197 +0.05(+2.04%)
Dec 27, 2016 2.310 2.460 2.310 2.450 64,796 +0.19(+8.40%)
Dec 23, 2016 2.260 2.260 2.260 0 +0.01(+0.44%)
Dec 22, 2016 2.100 2.250 2.100 2.250 19,961 +0.20(+9.59%)
Dec 21, 2016 2.010 2.053 1.950 2.053 1,450 -0.01(-0.29%)
Dec 20, 2016 2.040 2.160 1.980 2.059 17,450 +0.03(+1.43%)
Dec 19, 2016 2.010 2.090 1.980 2.030 5,665 +0.02(+1.00%)
Dec 16, 2016 1.980 2.050 1.920 2.010 12,786 +0.05(+2.35%)
Dec 15, 2016 1.964 1.964 1.964 1.964 240 -0.07(-3.26%)
Dec 14, 2016 2.000 2.173 1.987 2.030 25,054 -0.04(-1.93%)
Dec 13, 2016 2.100 2.100 2.010 2.070 12,218 +0.05(+2.48%)
Dec 12, 2016 2.040 2.153 2.010 2.020 13,179 -0.11(-5.04%)
Dec 09, 2016 2.033 2.127 1.970 2.127 1,023 +0.13(+6.35%)
Dec 08, 2016 1.970 2.000 1.970 2.000 1,630 +0.00(+0.00%)
Dec 07, 2016 2.055 2.074 2.000 2.000 5,550 -0.01(-0.50%)
Dec 06, 2016 2.140 2.170 2.010 2.010 6,641 -0.01(-0.50%)
Dec 05, 2016 2.010 2.134 2.000 2.020 7,150 -0.07(-3.35%)
Dec 02, 2016 2.001 2.183 2.001 2.090 2,250 +0.12(+6.09%)
Dec 01, 2016 2.058 2.080 1.930 1.970 26,260 +0.00(+0.00%)
Nov 30, 2016 2.000 2.000 1.970 1.970 1,300 -0.08(-3.90%)
Nov 29, 2016 2.210 2.210 1.950 2.050 13,120 -0.13(-5.96%)
Nov 28, 2016 2.040 2.180 2.000 2.180 15,500 +0.10(+5.00%)
Nov 25, 2016 2.073 2.180 2.073 2.076 350 -0.02(-1.14%)
Nov 23, 2016 2.100 2.100 2.100 0 +0.09(+4.49%)
Nov 22, 2016 2.010 2.010 2.010 2.010 250 +0.04(+1.78%)
Nov 21, 2016 1.974 1.974 1.890 1.974 600 +0.09(+5.03%)
Nov 18, 2016 1.886 1.886 1.880 1.880 600 -0.02(-1.05%)
Nov 17, 2016 1.810 1.810 1.810 1.900 700 +0.09(+4.97%)
Nov 16, 2016 1.860 1.860 1.810 1.810 5,320 -0.04(-2.43%)
Nov 15, 2016 1.900 1.903 1.850 1.855 8,900 -0.15(-7.25%)
Nov 10, 2016 2.000 2.000 2.000 0 +0.09(+4.71%)
Nov 09, 2016 1.960 1.962 1.910 1.910 2,114 -0.27(-12.51%)
Nov 08, 2016 1.970 2.183 1.970 2.183 350 +0.08(+3.96%)
Nov 04, 2016 2.100 2.100 2.100 0 -0.20(-8.58%)
Nov 03, 2016 2.129 2.297 2.129 2.297 850 +0.11(+4.89%)
Nov 02, 2016 1.958 2.190 1.950 2.190 1,700 +0.23(+11.73%)
Nov 01, 2016 2.000 2.000 1.960 1.960 3,600 -0.05(-2.49%)
Oct 31, 2016 2.010 2.010 2.010 2.010 100 +0.04(+1.84%)
Oct 28, 2016 1.950 1.988 1.939 1.974 6,520 +0.02(+1.21%)
Oct 27, 2016 1.980 2.000 1.950 1.950 3,700 -0.05(-2.74%)
Oct 26, 2016 1.950 2.073 1.910 2.005 3,530 +0.05(+2.67%)
Oct 25, 2016 1.950 1.950 1.950 1.953 1,070 -0.03(-1.38%)
Oct 24, 2016 1.970 1.980 1.950 1.980 1,750 +0.02(+1.02%)
Oct 21, 2016 1.970 1.970 1.950 1.960 4,625 -0.07(-3.45%)
Oct 20, 2016 2.030 2.030 2.030 2.030 1,040 -0.10(-4.83%)
Oct 19, 2016 1.980 2.164 1.964 2.133 1,154 +0.06(+2.84%)
Oct 18, 2016 2.068 2.074 1.990 2.074 1,520 -0.02(-0.93%)
Oct 17, 2016 2.030 2.157 2.010 2.093 1,100 -0.04(-1.86%)
Oct 14, 2016 1.952 2.133 1.952 2.133 770 +0.06(+3.07%)
Oct 12, 2016 2.070 2.070 2.070 2.070 300 +0.09(+4.52%)
Oct 11, 2016 2.069 2.069 1.980 1.980 900 -0.08(-3.88%)
Oct 10, 2016 1.960 2.060 1.960 2.060 1,020 -0.04(-1.90%)
Oct 06, 2016 2.060 2.100 2.100 2.100 76 +0.08(+3.70%)
Oct 05, 2016 2.025 2.025 2.025 2.025 445 -0.09(-4.44%)
Oct 04, 2016 1.940 2.119 1.940 2.119 1,593 +0.12(+5.95%)
Oct 03, 2016 2.012 2.014 1.970 2.000 3,953 -0.09(-4.31%)
Sep 30, 2016 1.930 2.124 1.930 2.090 4,700 +0.15(+7.73%)
Sep 29, 2016 1.970 1.970 1.940 1.940 1,300 -0.05(-2.51%)
Sep 28, 2016 1.931 2.000 1.931 1.990 3,410 +0.10(+5.29%)
Sep 27, 2016 2.109 2.140 1.890 1.890 7,092 -0.16(-7.81%)
Sep 26, 2016 2.050 2.050 2.050 2.050 600 +0.00(+0.00%)
Sep 23, 2016 2.085 2.095 2.050 2.050 2,750 -0.04(-1.70%)
Sep 22, 2016 2.060 2.105 2.060 2.086 925 -0.03(-1.31%)
Sep 21, 2016 2.099 2.153 2.050 2.113 2,450 +0.04(+2.09%)
Sep 20, 2016 2.096 2.200 2.070 2.070 1,706 -0.07(-3.27%)
Sep 19, 2016 2.092 2.140 2.090 2.140 2,000 -0.05(-2.48%)
Sep 16, 2016 2.105 2.195 1.970 2.195 1,511 -0.03(-1.55%)
Sep 15, 2016 2.229 2.229 2.229 2.229 1,000 +0.06(+2.72%)
Sep 14, 2016 2.050 2.220 2.050 2.170 4,659 +0.14(+6.90%)
Sep 13, 2016 2.140 2.144 2.030 2.030 1,000 -0.18(-8.19%)
Sep 09, 2016 2.120 2.211 2.211 2.211 800 +0.08(+3.71%)
Sep 08, 2016 2.145 2.145 2.132 2.132 910 +0.00(+0.09%)
Sep 07, 2016 2.130 2.130 2.130 2.130 800 +0.08(+3.90%)
Sep 06, 2016 2.081 2.180 2.050 2.050 4,793 -0.13(-5.96%)
Sep 02, 2016 2.170 2.180 2.180 2.180 2,100 -0.07(-3.11%)
Sep 01, 2016 2.111 2.250 2.111 2.250 2,352 +0.06(+2.76%)
Aug 31, 2016 2.068 2.190 2.030 2.190 8,547 +0.17(+8.39%)
Aug 30, 2016 2.020 2.120 1.940 2.020 7,935 -0.14(-6.52%)
Aug 29, 2016 2.097 2.161 2.088 2.161 1,674 -0.01(-0.41%)
Aug 26, 2016 2.060 2.194 2.060 2.170 622 -0.08(-3.56%)
Aug 25, 2016 2.250 2.250 2.247 2.250 3,350 +0.00(+0.00%)
Aug 24, 2016 2.280 2.290 2.250 2.250 3,365 +0.03(+1.35%)
Aug 23, 2016 2.218 2.220 2.210 2.220 1,443 +0.00(+0.14%)
Aug 22, 2016 2.179 2.280 2.162 2.217 2,185 -0.03(-1.47%)
Aug 18, 2016 2.250 2.250 2.250 2.250 1,100 -0.04(-1.74%)
Aug 17, 2016 2.060 2.350 2.006 2.290 19,679 +0.27(+13.36%)
Aug 16, 2016 2.003 2.045 2.000 2.020 3,900 -0.05(-2.42%)
Aug 15, 2016 2.000 2.110 2.000 2.070 8,584 +0.02(+1.02%)
Aug 12, 2016 2.020 2.115 1.956 2.049 16,551 -0.02(-1.09%)
Aug 11, 2016 2.110 2.110 1.990 2.071 8,907 +0.01(+0.56%)
Aug 10, 2016 2.110 2.110 2.020 2.060 13,000 -0.09(-4.10%)
Aug 09, 2016 2.141 2.165 2.130 2.148 8,824 -0.01(-0.56%)
Aug 08, 2016 2.230 2.230 2.150 2.160 16,127 -0.06(-2.70%)
Aug 05, 2016 2.171 2.220 2.171 2.220 600 +0.00(+0.00%)
Aug 04, 2016 2.160 2.220 2.110 2.220 1,000 -0.00(-0.00%)
Aug 03, 2016 2.171 2.240 2.160 2.220 9,450 -0.02(-0.89%)
Aug 02, 2016 2.175 2.249 2.110 2.240 4,728 +0.02(+0.81%)
Aug 01, 2016 2.215 2.240 2.205 2.222 2,518 +0.02(+1.05%)
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%)
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%)
Mar 01, 2016 2.240 2.240 2.240 2.240 1,191 -0.00(-0.00%)
Feb 29, 2016 2.240 2.240 2.240 2.240 2,084 +0.02(+0.67%)
Feb 26, 2016 2.225 2.225 2.225 2.225 400 -0.02(-0.67%)
Feb 25, 2016 2.250 2.250 2.221 2.240 2,027 -0.01(-0.44%)
Feb 24, 2016 2.226 2.250 2.226 2.250 2,140 -0.00(-0.00%)
Feb 23, 2016 2.300 2.300 2.250 2.250 4,920 -0.01(-0.44%)
Feb 22, 2016 2.230 2.260 2.190 2.260 3,200 -0.04(-1.74%)
Feb 19, 2016 2.300 2.300 2.300 2.300 3,435 +0.12(+5.50%)
Feb 18, 2016 2.300 2.300 2.060 2.180 2,107 -0.11(-4.88%)
Feb 17, 2016 2.250 2.300 2.250 2.292 9,373 +0.04(+1.86%)
Feb 12, 2016 2.250 2.250 2.250 2.250 42 +0.00(+0.00%)
Feb 11, 2016 2.250 2.250 2.250 2.250 1,065 -0.00(-0.00%)
Feb 10, 2016 2.250 2.250 2.230 2.250 5,630 +0.00(+0.00%)
Feb 09, 2016 2.250 2.250 2.187 2.250 2,630 +0.03(+1.26%)
Feb 08, 2016 2.160 2.243 2.140 2.222 3,847 +0.01(+0.58%)
Feb 05, 2016 2.400 2.400 2.090 2.209 2,670 +0.02(+0.88%)
Feb 04, 2016 2.090 2.190 2.070 2.190 1,935 -0.01(-0.45%)
Feb 02, 2016 2.250 2.200 2.200 2.200 4,300 +0.00(+0.00%)
Feb 01, 2016 2.280 2.280 2.200 2.200 9,101 +0.00(+0.00%)
Jan 29, 2016 2.200 2.200 2.200 2.200 400 +0.01(+0.46%)
Jan 28, 2016 2.121 2.200 2.121 2.190 2,447 +0.04(+1.86%)
Jan 27, 2016 2.070 2.150 2.070 2.150 2,100 +0.03(+1.42%)
Jan 26, 2016 2.150 2.150 2.120 2.120 2,419 -0.03(-1.32%)
Jan 25, 2016 2.199 2.200 2.140 2.148 9,811 -0.01(-0.54%)
Jan 22, 2016 2.250 2.250 2.160 2.160 10,100 -0.04(-1.82%)
Jan 21, 2016 2.139 2.200 2.139 2.200 9,188 +0.05(+2.33%)
Jan 20, 2016 2.223 2.140 2.030 2.150 8,650 +0.01(+0.47%)
Jan 19, 2016 2.080 2.250 2.080 2.140 1,111 -0.01(-0.47%)
Jan 15, 2016 2.290 2.150 2.150 2.150 5,600 -0.15(-6.52%)
Jan 14, 2016 2.840 2.840 2.230 2.300 15,299 -0.54(-18.99%)
Jan 13, 2016 2.250 2.839 2.190 2.839 15,048 +0.34(+13.83%)
Jan 12, 2016 2.580 2.580 2.494 2.494 540 -0.37(-12.98%)
Jan 11, 2016 2.880 2.890 2.654 2.866 3,106 +0.32(+12.40%)
Jan 08, 2016 2.450 2.938 2.450 2.550 1,592 +0.14(+5.91%)
Jan 07, 2016 3.850 3.850 2.240 2.408 3,403 +0.39(+19.19%)
Jan 06, 2016 2.500 2.500 2.020 2.020 400 -0.53(-20.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.