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 (%)
Mar 29, 2018 2.850 2.850 2.850 0 +0.03(+1.06%)
Mar 28, 2018 2.800 2.820 2.586 2.820 18,139 +0.07(+2.55%)
Mar 27, 2018 2.910 2.940 2.716 2.750 26,363 -0.19(-6.40%)
Mar 26, 2018 2.970 2.970 2.850 2.938 4,906 +0.06(+2.01%)
Mar 23, 2018 2.860 2.980 2.820 2.880 24,471 +0.01(+0.35%)
Mar 22, 2018 3.040 3.235 2.860 2.870 54,899 -0.25(-8.01%)
Mar 21, 2018 3.230 3.353 3.099 3.120 30,663 -0.05(-1.58%)
Mar 20, 2018 3.180 3.400 2.850 3.170 40,140 +0.02(+0.63%)
Mar 19, 2018 3.170 3.230 2.970 3.150 21,718 -0.04(-1.25%)
Mar 16, 2018 3.260 3.270 2.901 3.190 40,572 -0.04(-1.39%)
Mar 15, 2018 3.500 3.500 3.101 3.235 48,353 -0.27(-7.57%)
Mar 14, 2018 3.570 3.579 3.351 3.500 110,071 -0.07(-1.96%)
Mar 13, 2018 4.280 4.280 3.520 3.570 232,982 -1.06(-22.89%)
Mar 12, 2018 3.829 4.990 3.790 4.630 845,326 +0.84(+22.17%)
Mar 09, 2018 3.680 3.790 3.680 3.790 18,825 +0.04(+1.06%)
Mar 08, 2018 3.810 3.870 3.649 3.750 9,280 +0.02(+0.49%)
Mar 07, 2018 3.580 3.750 3.550 3.732 15,684 +0.14(+3.94%)
Mar 06, 2018 3.730 3.730 3.550 3.590 20,175 -0.11(-2.97%)
Mar 05, 2018 3.670 3.771 3.510 3.700 43,561 +0.05(+1.37%)
Mar 02, 2018 3.650 3.850 3.526 3.650 26,070 -0.03(-0.82%)
Mar 01, 2018 3.710 3.760 3.650 3.680 20,627 -0.10(-2.65%)
Feb 28, 2018 3.680 3.795 3.680 3.780 17,520 +0.10(+2.72%)
Feb 27, 2018 3.800 3.890 3.600 3.680 41,531 -0.08(-2.13%)
Feb 26, 2018 3.950 3.989 3.600 3.760 15,505 -0.14(-3.59%)
Feb 23, 2018 3.780 4.000 3.705 3.900 103,809 +0.12(+3.18%)
Feb 22, 2018 3.570 3.800 3.500 3.780 36,934 +0.26(+7.38%)
Feb 21, 2018 3.430 3.647 3.360 3.520 57,680 +0.07(+2.03%)
Feb 20, 2018 3.480 3.520 3.300 3.450 26,147 -0.07(-1.99%)
Feb 16, 2018 3.520 3.520 3.520 0 +0.00(+0.00%)
Feb 15, 2018 3.670 3.710 3.410 3.520 25,224 -0.18(-4.86%)
Feb 14, 2018 3.690 3.780 3.490 3.700 53,582 +0.01(+0.27%)
Feb 13, 2018 3.750 3.879 3.600 3.690 17,986 +0.03(+0.82%)
Feb 12, 2018 3.640 4.060 3.450 3.660 33,584 +0.06(+1.67%)
Feb 09, 2018 3.650 3.848 3.370 3.600 59,957 +0.01(+0.28%)
Feb 08, 2018 3.960 4.060 3.520 3.590 50,614 -0.34(-8.65%)
Feb 07, 2018 3.940 4.190 3.940 3.930 29,155 -0.01(-0.25%)
Feb 06, 2018 4.200 4.200 3.811 3.940 83,089 -0.27(-6.46%)
Feb 05, 2018 3.980 4.260 3.910 4.212 62,052 +0.16(+4.00%)
Feb 02, 2018 4.400 4.450 4.030 4.050 88,489 -0.35(-7.95%)
Feb 01, 2018 4.580 4.666 4.330 4.400 42,522 -0.16(-3.51%)
Jan 31, 2018 4.340 4.720 4.211 4.560 68,394 +0.21(+4.83%)
Jan 30, 2018 4.670 4.740 4.200 4.350 45,411 -0.31(-6.65%)
Jan 29, 2018 4.290 4.750 4.151 4.660 88,124 +0.43(+10.22%)
Jan 26, 2018 4.530 4.530 4.081 4.228 121,704 -0.24(-5.41%)
Jan 25, 2018 4.200 4.740 4.190 4.470 261,598 +0.28(+6.68%)
Jan 24, 2018 3.850 4.260 3.701 4.190 182,824 +0.19(+4.75%)
Jan 23, 2018 3.840 4.140 3.700 4.000 111,329 +0.20(+5.26%)
Jan 22, 2018 4.120 4.380 3.780 3.800 206,295 -0.28(-6.86%)
Jan 19, 2018 4.690 4.790 3.924 4.080 240,884 -0.67(-14.11%)
Jan 18, 2018 4.940 5.250 4.750 4.750 120,267 -0.19(-3.85%)
Jan 17, 2018 6.650 6.650 4.770 4.940 508,059 -1.81(-26.81%)
Jan 16, 2018 6.620 7.299 6.500 6.750 500,170 +0.09(+1.35%)
Jan 12, 2018 6.660 6.660 6.660 0 +0.68(+11.37%)
Jan 11, 2018 5.820 6.390 5.420 5.980 548,549 +0.75(+14.34%)
Jan 10, 2018 5.350 4.730 5.230 426,069 +0.60(+12.96%)
Jan 09, 2018 4.330 4.710 4.091 4.630 192,138 +0.34(+7.93%)
Jan 08, 2018 4.210 4.430 3.900 4.290 201,526 +0.14(+3.37%)
Jan 05, 2018 4.050 4.300 3.920 4.150 190,089 +0.23(+5.87%)
Jan 04, 2018 3.850 5.110 3.430 3.920 964,908 +0.12(+3.16%)
Jan 03, 2018 3.400 3.880 3.400 3.800 180,020 +0.43(+12.76%)
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.