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 29, 2017 3.210 3.210 3.210 0 +0.06(+1.84%)
Dec 28, 2017 3.180 3.480 3.120 3.152 84,731 -0.07(-2.11%)
Dec 27, 2017 3.340 3.395 3.007 3.220 37,564 -0.09(-2.72%)
Dec 26, 2017 2.860 3.380 2.600 3.310 370,176 +0.47(+16.55%)
Dec 22, 2017 2.900 2.999 2.810 2.840 41,421 -0.06(-2.07%)
Dec 21, 2017 3.020 3.040 2.778 2.900 82,704 -0.14(-4.61%)
Dec 20, 2017 2.940 3.040 2.671 3.040 56,519 +0.10(+3.40%)
Dec 19, 2017 2.970 3.000 2.810 2.940 94,270 -0.05(-1.67%)
Dec 18, 2017 2.650 3.830 2.650 2.990 1,247,324 +0.33(+12.41%)
Dec 15, 2017 2.990 3.150 2.550 2.660 257,184 -0.23(-7.96%)
Dec 14, 2017 3.800 3.881 2.790 2.890 590,310 -0.61(-17.43%)
Dec 13, 2017 2.130 6.790 2.130 3.500 6,587,820 +1.35(+62.79%)
Dec 12, 2017 2.156 2.156 2.150 2.150 1,431 +0.06(+2.68%)
Dec 11, 2017 2.100 2.100 2.085 2.094 8,857 -0.07(-3.06%)
Dec 08, 2017 2.150 2.160 2.150 2.160 5,552 -0.12(-5.47%)
Dec 06, 2017 2.285 2.285 2.285 14 +0.12(+5.79%)
Dec 05, 2017 2.100 2.280 2.100 2.160 1,984 -0.14(-6.09%)
Dec 04, 2017 2.250 2.300 2.180 2.300 680 -0.03(-1.44%)
Dec 01, 2017 2.300 2.334 2.160 2.334 4,060 +0.03(+1.46%)
Nov 30, 2017 2.300 2.300 2.300 2.300 260 +0.00(+0.03%)
Nov 29, 2017 2.250 2.380 2.220 2.299 3,878 -0.04(-1.84%)
Nov 28, 2017 2.300 2.342 2.230 2.342 985 +0.02(+0.96%)
Nov 27, 2017 2.390 2.390 2.320 2.320 11,055 -0.08(-3.33%)
Nov 24, 2017 2.430 2.430 2.410 2.400 2,105 -0.03(-1.23%)
Nov 22, 2017 2.450 2.700 2.420 2.430 14,455 -0.00(-0.20%)
Nov 21, 2017 2.440 2.600 2.430 2.435 8,591 -0.10(-3.76%)
Nov 20, 2017 2.600 2.600 2.493 2.530 8,919 -0.17(-6.30%)
Nov 17, 2017 2.700 2.700 2.700 2.700 708 +0.11(+4.25%)
Nov 16, 2017 2.580 2.600 2.430 2.590 10,427 -0.01(-0.38%)
Nov 14, 2017 2.600 2.600 2.600 81 +0.11(+4.43%)
Nov 13, 2017 2.450 2.570 2.350 2.490 3,450 -0.12(-4.57%)
Nov 10, 2017 2.473 2.609 2.473 2.609 1,006 +0.09(+3.53%)
Nov 09, 2017 2.700 2.700 2.500 2.520 5,452 -0.23(-8.36%)
Nov 08, 2017 2.750 2.750 2.740 2.750 795 +0.06(+2.18%)
Nov 07, 2017 2.520 2.692 2.520 2.691 1,160 +0.12(+4.85%)
Nov 06, 2017 2.500 2.740 2.500 2.567 1,425 -0.42(-13.93%)
Nov 03, 2017 2.737 2.982 2.500 2.982 1,926 +0.37(+14.27%)
Nov 02, 2017 2.800 3.000 2.590 2.610 10,266 -0.35(-11.89%)
Nov 01, 2017 2.691 2.962 2.576 2.962 5,691 +0.55(+22.91%)
Oct 31, 2017 2.590 2.700 2.120 2.410 9,300 -0.20(-7.66%)
Oct 30, 2017 2.638 2.638 2.610 2.610 756 +0.07(+2.79%)
Oct 27, 2017 2.436 2.650 2.436 2.539 2,341 +0.08(+3.21%)
Oct 26, 2017 2.330 2.460 2.320 2.460 13,027 +0.13(+5.58%)
Oct 25, 2017 2.330 2.330 2.330 2.330 103 -0.07(-2.84%)
Oct 24, 2017 2.398 2.398 2.398 2.398 251 +0.07(+2.93%)
Oct 23, 2017 2.380 2.450 2.320 2.330 19,033 -0.10(-4.31%)
Oct 20, 2017 2.385 2.435 2.385 2.435 728 +0.06(+2.32%)
Oct 19, 2017 2.332 2.380 2.320 2.380 7,018 +0.03(+1.27%)
Oct 18, 2017 2.320 2.350 2.320 2.350 2,841 -0.04(-1.87%)
Oct 17, 2017 2.180 2.395 2.180 2.395 1,250 +0.01(+0.62%)
Oct 16, 2017 2.370 2.380 2.181 2.380 2,470 +0.00(+0.00%)
Oct 12, 2017 2.380 2.380 2.380 0 -0.01(-0.38%)
Oct 11, 2017 2.393 2.393 2.389 2.389 650 +0.09(+3.88%)
Oct 10, 2017 2.320 2.320 2.300 2.300 1,550 -0.12(-4.96%)
Oct 05, 2017 2.420 2.420 2.420 0 -0.06(-2.42%)
Oct 04, 2017 2.500 2.500 2.400 2.480 32,477 -0.06(-2.36%)
Oct 03, 2017 2.510 2.542 2.510 2.540 600 -0.05(-2.02%)
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.