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 (%)
Jul 31, 2018 2.140 2.370 2.140 2.200 252,338 +0.08(+3.77%)
Jul 30, 2018 2.160 2.186 2.060 2.120 23,433 -0.01(-0.47%)
Jul 27, 2018 2.250 2.260 2.010 2.130 127,600 -0.12(-5.12%)
Jul 26, 2018 2.510 2.510 2.210 2.245 97,962 -0.26(-10.56%)
Jul 25, 2018 2.890 3.000 2.450 2.510 205,623 -0.43(-14.63%)
Jul 24, 2018 3.070 3.150 2.900 2.940 61,382 -0.13(-4.23%)
Jul 23, 2018 3.040 3.300 2.900 3.070 119,985 +0.00(+0.00%)
Jul 20, 2018 3.120 3.350 2.980 3.070 195,458 -0.08(-2.54%)
Jul 19, 2018 3.300 3.470 2.950 3.150 580,774 -0.10(-3.08%)
Jul 18, 2018 3.120 4.980 3.100 3.250 16,505,171 +0.51(+18.61%)
Jul 17, 2018 2.657 2.908 2.605 2.740 24,971 +0.01(+0.37%)
Jul 16, 2018 2.960 2.960 2.720 2.730 32,644 -0.09(-3.19%)
Jul 13, 2018 2.980 2.820 114,218 +0.16(+6.02%)
Jul 12, 2018 2.684 2.690 2.500 2.660 30,662 +0.08(+3.10%)
Jul 11, 2018 2.680 2.680 2.540 2.580 3,264 -0.05(-1.90%)
Jul 10, 2018 2.690 2.690 2.610 2.630 27,785 +0.02(+0.77%)
Jul 09, 2018 2.520 2.670 2.520 2.610 29,242 +0.09(+3.57%)
Jul 06, 2018 2.640 2.640 2.460 2.520 24,342 +0.08(+3.14%)
Jul 05, 2018 2.443 2.350 2.443 15,237 +0.08(+3.31%)
Jul 03, 2018 2.365 2.365 2.365 0 -0.08(-3.35%)
Jul 02, 2018 2.314 2.469 2.314 2.447 20,798 +0.07(+3.12%)
Jun 29, 2018 2.430 2.430 2.300 2.373 14,997 +0.04(+1.84%)
Jun 28, 2018 2.350 2.528 2.330 2.330 77,378 +0.03(+1.30%)
Jun 27, 2018 2.350 2.680 2.270 2.300 87,023 +0.03(+1.32%)
Jun 26, 2018 2.230 3.100 2.147 2.270 476,271 +0.06(+2.71%)
Jun 25, 2018 2.300 2.300 2.170 2.210 6,515 -0.07(-3.07%)
Jun 22, 2018 2.330 2.330 2.230 2.280 8,596 +0.02(+0.88%)
Jun 21, 2018 2.170 2.344 2.170 2.260 11,534 +0.07(+3.20%)
Jun 20, 2018 2.210 2.370 2.133 2.190 64,054 -0.06(-2.67%)
Jun 19, 2018 2.270 2.380 2.226 2.250 47,079 -0.14(-5.86%)
Jun 18, 2018 2.300 2.419 2.300 2.390 4,975 +0.07(+3.02%)
Jun 15, 2018 2.320 2.310 2.320 13,602 +0.00(+0.00%)
Jun 14, 2018 2.450 2.470 2.300 2.320 18,114 -0.12(-4.92%)
Jun 13, 2018 2.462 2.500 2.420 2.440 9,432 -0.01(-0.41%)
Jun 12, 2018 2.545 2.589 2.450 2.450 16,703 -0.09(-3.38%)
Jun 11, 2018 2.570 2.590 2.500 2.536 4,581 +0.03(+1.02%)
Jun 08, 2018 2.470 2.600 2.470 2.510 10,429 +0.01(+0.40%)
Jun 07, 2018 2.600 2.640 2.470 2.500 36,603 -0.15(-5.66%)
Jun 06, 2018 2.610 2.680 2.610 2.650 5,214 +0.02(+0.76%)
Jun 05, 2018 2.660 2.670 2.610 2.630 10,778 -0.05(-1.87%)
Jun 04, 2018 2.700 2.710 2.650 2.680 7,303 +0.00(+0.00%)
Jun 01, 2018 2.660 2.740 2.620 2.680 24,434 +0.03(+1.01%)
May 31, 2018 2.657 2.710 2.610 2.653 6,981 -0.04(-1.37%)
May 30, 2018 2.609 2.770 2.609 2.690 11,037 +0.07(+2.67%)
May 29, 2018 2.600 2.710 2.600 2.620 11,960 +0.00(+0.00%)
May 25, 2018 2.620 2.620 2.620 0 +0.00(+0.00%)
May 24, 2018 2.760 2.800 2.600 2.620 21,758 -0.07(-2.60%)
May 23, 2018 2.640 2.720 2.620 2.690 25,566 +0.07(+2.67%)
May 22, 2018 2.600 3.020 2.600 2.620 271,646 +0.07(+2.75%)
May 21, 2018 2.520 2.580 2.471 2.550 11,126 +0.08(+3.24%)
May 18, 2018 2.480 2.520 2.428 2.470 13,048 +0.03(+1.23%)
May 17, 2018 2.360 2.500 2.360 2.440 16,969 +0.06(+2.52%)
May 16, 2018 2.390 2.520 2.350 2.380 37,942 +0.00(+0.00%)
May 15, 2018 2.360 2.380 2.300 2.380 28,050 +0.02(+0.85%)
May 14, 2018 2.452 2.510 2.355 2.360 27,772 -0.12(-4.84%)
May 11, 2018 2.471 2.519 2.430 2.480 10,425 +0.02(+0.81%)
May 10, 2018 2.450 2.590 2.440 2.460 41,022 +0.02(+0.82%)
May 09, 2018 2.464 2.530 2.400 2.440 12,129 -0.06(-2.40%)
May 08, 2018 2.460 2.580 2.420 2.500 34,258 +0.03(+1.22%)
May 07, 2018 2.590 2.600 2.450 2.470 23,660 -0.04(-1.60%)
May 04, 2018 2.600 3.400 2.421 2.510 607,925 +0.10(+4.15%)
May 03, 2018 2.650 2.650 2.380 2.410 62,766 -0.19(-7.31%)
May 02, 2018 2.620 2.750 2.570 2.600 87,119 +0.02(+0.78%)
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.