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 (%)
Aug 31, 2018 2.150 2.150 2.150 0 -0.03(-1.38%)
Aug 30, 2018 2.200 2.248 2.150 2.180 5,329 +0.00(+0.00%)
Aug 29, 2018 2.260 2.260 2.111 2.180 5,800 -0.08(-3.54%)
Aug 28, 2018 2.190 2.260 2.130 2.260 7,703 +0.15(+7.11%)
Aug 27, 2018 2.220 2.285 2.110 2.110 11,669 -0.16(-7.05%)
Aug 24, 2018 2.150 2.300 2.150 2.270 22,100 +0.11(+5.09%)
Aug 23, 2018 2.110 2.224 2.110 2.160 11,082 +0.03(+1.41%)
Aug 22, 2018 2.200 2.249 2.075 2.130 43,108 -0.05(-2.29%)
Aug 21, 2018 2.270 2.300 2.120 2.180 67,544 -0.03(-1.36%)
Aug 20, 2018 2.030 2.258 1.960 2.210 148,107 +0.16(+7.80%)
Aug 17, 2018 1.960 2.090 1.960 2.050 25,600 +0.05(+2.50%)
Aug 16, 2018 1.960 2.039 1.960 2.000 9,606 +0.04(+2.04%)
Aug 15, 2018 1.990 2.080 1.920 1.960 39,544 +0.00(+0.10%)
Aug 14, 2018 2.080 2.097 1.950 1.958 67,704 -0.12(-5.87%)
Aug 13, 2018 2.120 2.130 2.080 2.080 15,750 -0.04(-1.89%)
Aug 10, 2018 2.110 2.150 2.110 2.120 9,200 -0.02(-0.93%)
Aug 09, 2018 2.150 2.190 2.120 2.140 51,772 -0.01(-0.47%)
Aug 08, 2018 2.140 2.310 2.140 2.150 123,765 +0.00(+0.00%)
Aug 07, 2018 2.120 2.180 2.111 2.150 11,032 +0.03(+1.42%)
Aug 06, 2018 2.190 2.190 2.100 2.120 32,965 -0.07(-3.20%)
Aug 03, 2018 2.160 2.190 2.080 2.190 48,200 +0.04(+1.86%)
Aug 02, 2018 2.190 2.190 2.132 2.150 18,547 -0.07(-3.15%)
Aug 01, 2018 2.270 2.320 2.160 2.220 86,524 +0.02(+0.91%)
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%)
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.