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 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%)
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.