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 (%)
Feb 26, 2021 3.480 3.480 3.480 0 +0.02(+0.58%)
Feb 25, 2021 3.480 3.480 3.460 3.460 29,889 -0.02(-0.57%)
Feb 24, 2021 3.460 3.490 3.450 3.480 44,960 +0.03(+0.87%)
Feb 23, 2021 3.460 3.484 3.430 3.450 162,066 -0.03(-0.83%)
Feb 22, 2021 3.480 3.490 3.470 3.479 15,315 -0.01(-0.32%)
Feb 19, 2021 3.450 3.490 3.450 3.490 17,100 +0.04(+1.16%)
Feb 18, 2021 3.480 3.480 3.440 3.450 28,947 -0.02(-0.57%)
Feb 17, 2021 3.469 3.470 3.440 3.470 9,880 +0.01(+0.28%)
Feb 16, 2021 3.430 3.480 3.410 3.460 25,976 -0.01(-0.29%)
Feb 12, 2021 3.470 3.470 3.430 3.470 10,300 +0.03(+0.88%)
Feb 11, 2021 3.460 3.460 3.430 3.440 48,389 -0.03(-0.86%)
Feb 10, 2021 3.490 3.490 3.460 3.470 17,074 +0.01(+0.29%)
Feb 09, 2021 3.490 3.566 3.440 3.460 111,804 -0.02(-0.57%)
Feb 08, 2021 3.460 3.480 3.460 3.480 39,071 +0.02(+0.58%)
Feb 05, 2021 3.450 3.480 3.440 3.460 58,700 -0.01(-0.29%)
Feb 04, 2021 3.460 3.470 3.420 3.470 37,340 +0.06(+1.76%)
Feb 03, 2021 3.420 3.450 3.401 3.410 8,666 +0.00(+0.00%)
Feb 02, 2021 3.420 3.450 3.400 3.410 6,816 +0.00(+0.12%)
Feb 01, 2021 3.400 3.450 3.400 3.406 23,223 -0.00(-0.12%)
Jan 29, 2021 3.400 3.430 3.400 3.410 4,700 +0.01(+0.29%)
Jan 28, 2021 3.390 3.420 3.380 3.400 25,732 +0.01(+0.29%)
Jan 27, 2021 3.390 3.400 3.380 3.390 29,138 +0.01(+0.30%)
Jan 26, 2021 3.380 3.390 3.380 3.380 28,885 -0.02(-0.59%)
Jan 25, 2021 3.390 3.410 3.380 3.400 19,320 +0.00(+0.00%)
Jan 22, 2021 3.380 3.410 3.380 3.400 16,300 +0.02(+0.59%)
Jan 21, 2021 3.380 3.400 3.380 3.380 10,200 -0.02(-0.44%)
Jan 20, 2021 3.400 3.400 3.380 3.395 8,476 +0.00(+0.14%)
Jan 19, 2021 3.420 3.420 3.390 3.390 8,835 +0.00(+0.00%)
Jan 15, 2021 3.390 3.410 3.390 3.390 13,400 -0.01(-0.44%)
Jan 14, 2021 3.420 3.420 3.390 3.405 66,672 -0.04(-1.02%)
Jan 13, 2021 3.420 3.440 3.400 3.440 17,017 +0.02(+0.58%)
Jan 12, 2021 3.380 3.440 3.380 3.420 37,112 +0.04(+1.18%)
Jan 11, 2021 3.390 3.410 3.380 3.380 12,663 -0.01(-0.18%)
Jan 08, 2021 3.390 3.405 3.360 3.386 18,900 -0.01(-0.41%)
Jan 07, 2021 3.430 3.430 3.390 3.400 21,698 -0.03(-0.87%)
Jan 06, 2021 3.390 3.430 3.370 3.430 9,517 +0.05(+1.48%)
Jan 05, 2021 3.350 3.380 3.330 3.380 27,917 +0.01(+0.29%)
Jan 04, 2021 3.400 3.420 3.340 3.370 44,874 -0.03(-0.88%)
Dec 31, 2020 3.400 3.400 3.400 37,511 +0.01(+0.29%)
Dec 30, 2020 3.430 3.430 3.370 3.390 37,511 +0.01(+0.30%)
Dec 29, 2020 3.370 3.420 3.370 3.380 7,855 -0.02(-0.73%)
Dec 28, 2020 3.390 3.430 3.360 3.405 69,863 +0.03(+1.04%)
Dec 24, 2020 3.410 3.410 3.370 3.370 3,000 +0.00(+0.00%)
Dec 23, 2020 3.380 3.400 3.313 3.370 35,746 -0.01(-0.30%)
Dec 22, 2020 3.370 3.450 3.370 3.380 50,838 -0.05(-1.46%)
Dec 21, 2020 3.360 3.430 3.360 3.430 41,057 +0.02(+0.59%)
Dec 18, 2020 3.380 3.440 3.380 3.410 14,100 +0.03(+0.89%)
Dec 17, 2020 3.392 3.450 3.335 3.380 62,382 -0.04(-1.18%)
Dec 16, 2020 3.445 3.748 3.300 3.421 990,438 +0.00(+0.01%)
Dec 15, 2020 3.420 3.450 3.410 3.420 54,733 +0.00(+0.00%)
Dec 14, 2020 3.410 3.460 3.400 3.420 126,120 +0.00(+0.00%)
Dec 11, 2020 3.400 3.442 3.400 3.420 63,700 +0.00(+0.00%)
Dec 10, 2020 3.460 3.460 3.380 3.420 100,840 -0.03(-0.87%)
Dec 09, 2020 3.430 3.460 3.420 3.450 49,346 -0.01(-0.29%)
Dec 08, 2020 3.450 3.470 3.390 3.460 247,602 +0.02(+0.58%)
Dec 07, 2020 3.430 3.490 3.420 3.440 930,431 +0.68(+24.51%)
Dec 04, 2020 2.700 2.780 2.700 2.763 21,000 +0.03(+1.21%)
Dec 03, 2020 2.810 2.920 2.680 2.730 50,078 -0.10(-3.53%)
Dec 02, 2020 2.890 3.100 2.790 2.830 133,888 -0.08(-2.75%)
Dec 01, 2020 3.014 3.178 2.760 2.910 65,542 +0.00(+0.00%)
Nov 30, 2020 2.680 3.100 2.520 2.910 446,620 +0.26(+9.81%)
Nov 27, 2020 2.630 2.720 2.600 2.650 20,600 +0.08(+3.11%)
Nov 25, 2020 2.550 2.623 2.520 2.570 34,000 +0.06(+2.39%)
Nov 24, 2020 2.760 2.795 2.420 2.510 180,466 -0.24(-8.73%)
Nov 23, 2020 2.770 2.770 2.677 2.750 15,480 -0.02(-0.72%)
Nov 20, 2020 2.625 2.790 2.603 2.770 29,400 +0.12(+4.53%)
Nov 19, 2020 2.660 2.660 2.565 2.650 11,134 -0.00(-0.00%)
Nov 18, 2020 2.600 2.700 2.527 2.650 39,926 +0.07(+2.71%)
Nov 17, 2020 2.700 2.700 2.510 2.580 21,775 -0.11(-4.27%)
Nov 16, 2020 2.760 2.760 2.650 2.695 16,964 -0.05(-1.64%)
Nov 13, 2020 2.600 2.750 2.600 2.740 23,100 +0.10(+3.79%)
Nov 12, 2020 2.620 2.710 2.610 2.640 17,436 -0.09(-3.30%)
Nov 11, 2020 2.710 2.730 2.620 2.730 22,964 +0.01(+0.37%)
Nov 10, 2020 2.720 2.730 2.680 2.720 9,683 -0.02(-0.73%)
Nov 09, 2020 2.690 2.780 2.590 2.740 9,974 -0.05(-1.79%)
Nov 06, 2020 2.650 2.790 2.600 2.790 20,900 +0.15(+5.68%)
Nov 05, 2020 2.650 2.700 2.580 2.640 31,594 -0.04(-1.49%)
Nov 04, 2020 2.784 2.784 2.620 2.680 22,317 -0.18(-6.29%)
Nov 03, 2020 2.740 2.860 2.740 2.860 3,973 +0.17(+6.12%)
Nov 02, 2020 2.620 2.740 2.620 2.695 10,190 +0.02(+0.94%)
Oct 30, 2020 2.670 2.740 2.644 2.670 17,400 -0.07(-2.55%)
Oct 29, 2020 2.690 2.750 2.643 2.740 5,347 +0.02(+0.86%)
Oct 28, 2020 2.800 2.810 2.620 2.717 54,078 -0.13(-4.68%)
Oct 27, 2020 2.900 3.040 2.850 2.850 26,423 -0.09(-3.06%)
Oct 26, 2020 3.040 3.060 2.810 2.940 36,916 -0.11(-3.61%)
Oct 23, 2020 3.070 3.190 2.991 3.050 38,300 +0.00(+0.00%)
Oct 22, 2020 3.020 3.100 2.970 3.050 13,298 -0.05(-1.49%)
Oct 21, 2020 2.955 3.170 2.900 3.096 74,773 +0.09(+2.86%)
Oct 20, 2020 2.980 3.020 2.880 3.010 13,399 +0.08(+2.73%)
Oct 19, 2020 2.900 2.980 2.799 2.930 53,947 -0.04(-1.35%)
Oct 16, 2020 2.955 3.010 2.946 2.970 16,200 +0.02(+0.68%)
Oct 15, 2020 3.010 3.010 2.900 2.950 20,223 -0.10(-3.28%)
Oct 14, 2020 3.010 3.070 3.004 3.050 14,321 +0.00(+0.00%)
Oct 13, 2020 3.040 3.090 2.945 3.050 19,483 +0.03(+1.13%)
Oct 12, 2020 3.140 3.140 2.970 3.016 21,764 -0.06(-2.08%)
Oct 09, 2020 2.980 3.090 2.910 3.080 46,400 +0.16(+5.48%)
Oct 08, 2020 2.990 2.990 2.900 2.920 24,507 -0.11(-3.74%)
Oct 07, 2020 2.960 3.070 2.960 3.034 14,686 +0.01(+0.45%)
Oct 06, 2020 3.120 3.120 2.930 3.020 37,888 +0.02(+0.67%)
Oct 05, 2020 3.020 3.432 2.909 3.000 341,375 -0.02(-0.74%)
Oct 02, 2020 3.150 3.150 2.961 3.022 10,000 +0.02(+0.74%)
Oct 01, 2020 3.130 3.130 2.955 3.000 28,413 -0.08(-2.60%)
Sep 30, 2020 3.190 3.190 3.020 3.080 15,321 -0.05(-1.60%)
Sep 29, 2020 3.150 3.314 3.090 3.130 26,142 +0.05(+1.62%)
Sep 28, 2020 3.030 3.110 3.025 3.080 11,274 +0.01(+0.33%)
Sep 25, 2020 3.040 3.215 3.010 3.070 14,600 +0.07(+2.33%)
Sep 24, 2020 3.040 3.080 3.000 3.000 17,114 -0.10(-3.23%)
Sep 23, 2020 3.110 3.190 3.027 3.100 32,061 -0.04(-1.27%)
Sep 22, 2020 3.050 3.160 3.050 3.140 10,556 +0.05(+1.62%)
Sep 21, 2020 3.260 3.260 3.000 3.090 62,747 -0.23(-6.93%)
Sep 18, 2020 3.400 3.400 3.290 3.320 16,700 -0.02(-0.60%)
Sep 17, 2020 3.517 3.517 3.315 3.340 23,399 -0.08(-2.34%)
Sep 16, 2020 3.490 3.540 3.400 3.420 13,035 -0.07(-2.01%)
Sep 15, 2020 3.540 3.600 3.488 3.490 26,217 -0.05(-1.41%)
Sep 14, 2020 3.350 3.730 3.350 3.540 106,788 +0.27(+8.26%)
Sep 11, 2020 3.830 3.830 3.250 3.270 72,100 -0.28(-7.89%)
Sep 10, 2020 4.650 4.650 3.410 3.550 241,442 -0.82(-18.76%)
Sep 09, 2020 4.290 4.440 4.181 4.370 46,715 +0.10(+2.34%)
Sep 08, 2020 4.430 4.510 4.220 4.270 25,210 -0.16(-3.61%)
Sep 04, 2020 4.690 4.700 4.300 4.430 64,000 -0.16(-3.49%)
Sep 03, 2020 4.500 4.650 4.170 4.590 92,159 +0.09(+2.00%)
Sep 02, 2020 3.960 4.590 3.960 4.500 136,958 +0.54(+13.64%)
Sep 01, 2020 4.000 4.090 3.790 3.960 51,876 +0.05(+1.28%)
Aug 31, 2020 3.760 3.910 3.710 3.910 44,387 +0.09(+2.36%)
Aug 28, 2020 4.000 4.000 3.820 3.820 24,800 -0.08(-2.05%)
Aug 27, 2020 3.900 3.940 3.830 3.900 19,666 +0.05(+1.30%)
Aug 26, 2020 3.730 3.890 3.730 3.850 20,582 +0.06(+1.58%)
Aug 25, 2020 3.700 3.840 3.700 3.790 83,575 +0.09(+2.43%)
Aug 24, 2020 3.960 4.055 3.700 3.700 46,569 -0.27(-6.80%)
Aug 21, 2020 4.090 4.090 3.920 3.970 18,500 -0.08(-1.98%)
Aug 20, 2020 4.130 4.214 3.840 4.050 205,014 -0.01(-0.25%)
Aug 19, 2020 4.060 4.290 3.980 4.060 132,489 -0.13(-3.10%)
Aug 18, 2020 4.100 4.465 4.050 4.190 68,072 +0.01(+0.24%)
Aug 17, 2020 3.920 4.180 3.850 4.180 54,296 +0.31(+8.01%)
Aug 14, 2020 3.820 3.890 3.820 3.870 10,500 +0.05(+1.31%)
Aug 13, 2020 4.050 4.050 3.820 3.820 23,313 -0.29(-7.06%)
Aug 12, 2020 4.240 4.290 4.090 4.110 8,158 -0.01(-0.24%)
Aug 11, 2020 4.150 4.225 4.120 4.120 14,802 -0.09(-2.14%)
Aug 10, 2020 3.940 4.210 3.940 4.210 31,043 +0.24(+6.05%)
Aug 07, 2020 3.950 4.050 3.895 3.970 33,500 +0.02(+0.51%)
Aug 06, 2020 4.020 4.070 3.950 3.950 25,716 -0.16(-3.89%)
Aug 05, 2020 4.360 4.390 4.010 4.110 63,380 -0.27(-6.16%)
Aug 04, 2020 4.470 4.550 4.280 4.380 18,653 -0.04(-0.90%)
Aug 03, 2020 4.540 4.630 4.195 4.420 57,439 -0.21(-4.54%)
Jul 31, 2020 4.520 4.640 4.430 4.630 14,900 +0.16(+3.58%)
Jul 30, 2020 4.460 4.724 4.460 4.470 39,256 -0.08(-1.76%)
Jul 29, 2020 4.690 4.740 4.550 4.550 21,224 -0.11(-2.36%)
Jul 28, 2020 4.700 4.805 4.600 4.660 25,242 -0.02(-0.43%)
Jul 27, 2020 4.600 4.870 4.600 4.680 37,203 +0.03(+0.65%)
Jul 24, 2020 4.640 4.820 4.520 4.650 36,700 -0.10(-2.11%)
Jul 23, 2020 4.930 4.983 4.700 4.750 45,303 -0.24(-4.81%)
Jul 22, 2020 4.830 5.070 4.730 4.990 54,686 +0.36(+7.78%)
Jul 21, 2020 5.310 5.680 4.630 4.630 125,466 -0.81(-14.89%)
Jul 20, 2020 5.750 5.920 5.360 5.440 121,577 -0.11(-1.98%)
Jul 17, 2020 5.440 5.860 5.410 5.550 122,000 +0.12(+2.21%)
Jul 16, 2020 5.300 5.490 5.260 5.430 89,347 +0.10(+1.88%)
Jul 15, 2020 5.260 5.510 5.150 5.330 87,462 +0.08(+1.52%)
Jul 14, 2020 5.170 5.340 4.900 5.250 89,156 +0.07(+1.35%)
Jul 13, 2020 5.560 5.590 5.180 5.180 63,458 -0.24(-4.43%)
Jul 10, 2020 5.420 5.850 5.190 5.420 167,500 +0.00(+0.00%)
Jul 09, 2020 5.360 5.480 5.210 5.420 54,976 +0.15(+2.85%)
Jul 08, 2020 5.000 5.340 5.000 5.270 89,240 +0.26(+5.19%)
Jul 07, 2020 5.050 5.332 4.990 5.010 125,668 -0.04(-0.79%)
Jul 06, 2020 5.040 5.320 4.930 5.050 130,716 +0.10(+2.02%)
Jul 02, 2020 4.970 5.060 4.940 4.950 34,600 -0.02(-0.40%)
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.