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 (%)
Mar 31, 2020 2.100 2.200 2.010 2.010 64,499 -0.10(-4.74%)
Mar 30, 2020 2.060 2.230 2.050 2.110 52,172 +0.03(+1.44%)
Mar 27, 2020 2.200 2.210 2.020 2.080 56,800 -0.18(-7.96%)
Mar 26, 2020 2.230 2.270 2.140 2.260 39,907 +0.00(+0.00%)
Mar 25, 2020 2.280 2.360 2.140 2.260 115,414 -0.01(-0.44%)
Mar 24, 2020 2.180 2.450 2.130 2.270 249,009 +0.14(+6.57%)
Mar 23, 2020 2.110 2.230 2.000 2.130 124,921 +0.08(+3.90%)
Mar 20, 2020 1.960 2.350 1.910 2.050 148,800 +0.00(+0.00%)
Mar 19, 2020 1.950 2.120 1.910 2.050 205,533 +0.09(+4.59%)
Mar 18, 2020 1.920 2.250 1.920 1.960 104,855 -0.14(-6.67%)
Mar 17, 2020 2.130 2.360 1.950 2.100 217,658 -0.07(-3.23%)
Mar 16, 2020 2.680 2.870 2.130 2.170 376,905 -0.42(-16.22%)
Mar 13, 2020 2.930 2.930 2.510 2.590 413,400 -0.38(-12.79%)
Mar 12, 2020 2.980 3.150 2.330 2.970 825,392 -0.04(-1.33%)
Mar 11, 2020 2.860 3.240 2.860 3.010 551,735 +0.07(+2.38%)
Mar 10, 2020 3.070 3.730 2.670 2.940 992,067 -0.19(-6.07%)
Mar 09, 2020 2.700 3.250 2.520 3.130 657,337 +0.30(+10.60%)
Mar 06, 2020 2.900 2.900 2.580 2.830 207,600 +0.03(+1.07%)
Mar 05, 2020 2.380 2.920 2.270 2.800 454,095 +0.19(+7.28%)
Mar 04, 2020 2.370 2.750 2.200 2.610 535,319 +0.26(+11.06%)
Mar 03, 2020 2.450 2.460 2.010 2.350 478,728 +0.23(+10.85%)
Mar 02, 2020 2.060 2.170 2.050 2.120 37,706 +0.04(+1.92%)
Feb 28, 2020 2.160 2.295 2.044 2.080 122,500 -0.19(-8.37%)
Feb 27, 2020 2.500 2.650 2.220 2.270 237,506 -0.18(-7.35%)
Feb 26, 2020 2.330 2.500 2.330 2.450 169,696 +0.09(+3.81%)
Feb 25, 2020 2.360 2.420 2.300 2.360 68,696 -0.14(-5.60%)
Feb 24, 2020 2.300 2.600 2.300 2.500 181,180 +0.08(+3.31%)
Feb 21, 2020 2.540 2.550 2.341 2.420 80,800 -0.06(-2.42%)
Feb 20, 2020 2.200 2.540 2.180 2.480 288,293 +0.26(+11.71%)
Feb 19, 2020 2.370 2.390 2.180 2.220 209,118 -0.14(-5.93%)
Feb 18, 2020 2.380 2.630 2.330 2.360 276,263 -0.08(-3.28%)
Feb 14, 2020 2.560 2.680 2.410 2.440 893,500 -0.18(-6.87%)
Feb 13, 2020 3.330 3.480 2.450 2.620 19,618,844 +0.47(+21.86%)
Feb 12, 2020 2.050 2.158 2.030 2.150 154,480 +0.08(+3.86%)
Feb 11, 2020 2.150 2.210 2.000 2.070 117,196 -0.08(-3.72%)
Feb 10, 2020 2.290 2.290 2.070 2.150 248,595 -0.08(-3.59%)
Feb 07, 2020 2.100 2.240 2.100 2.230 355,700 +0.15(+7.21%)
Feb 06, 2020 2.010 2.150 1.970 2.080 394,035 +0.10(+5.05%)
Feb 05, 2020 1.890 2.010 1.890 1.980 102,622 +0.05(+2.59%)
Feb 04, 2020 1.910 1.960 1.810 1.930 238,563 -0.01(-0.52%)
Feb 03, 2020 2.070 2.150 1.900 1.940 354,375 -0.19(-8.92%)
Jan 31, 2020 2.290 2.450 2.072 2.130 526,700 -0.16(-6.99%)
Jan 30, 2020 1.960 2.460 1.900 2.290 672,416 +0.29(+14.50%)
Jan 29, 2020 2.060 2.120 1.910 2.000 222,687 -0.02(-0.99%)
Jan 28, 2020 2.020 2.350 2.000 2.020 650,384 -0.09(-4.27%)
Jan 27, 2020 2.030 2.170 1.880 2.110 443,265 +0.02(+0.96%)
Jan 24, 2020 2.120 2.260 1.960 2.090 464,800 -0.13(-5.85%)
Jan 23, 2020 2.300 2.390 2.160 2.220 375,359 -0.10(-4.32%)
Jan 22, 2020 2.490 2.490 2.260 2.320 224,699 -0.18(-7.20%)
Jan 21, 2020 2.570 2.630 2.360 2.500 407,716 -0.14(-5.30%)
Jan 17, 2020 2.500 3.150 2.300 2.640 1,391,000 +0.09(+3.53%)
Jan 16, 2020 2.900 3.000 2.310 2.550 1,149,392 -0.46(-15.28%)
Jan 15, 2020 2.950 3.880 2.750 3.010 2,550,205 -0.05(-1.63%)
Jan 14, 2020 3.250 3.450 2.570 3.060 1,959,690 -0.31(-9.20%)
Jan 13, 2020 4.080 6.000 3.170 3.370 19,363,880 -0.55(-14.03%)
Jan 10, 2020 1.420 4.450 1.330 3.920 42,024,500 +2.93(+295.96%)
Jan 09, 2020 0.9900 0.9900 0.9900 0.9900 317,307 -0.02(-1.98%)
Jan 08, 2020 1.020 1.020 0.9620 1.010 7,210 +0.02(+1.51%)
Jan 07, 2020 1.050 1.050 0.9826 0.9950 4,513 -0.03(-3.39%)
Jan 06, 2020 0.9655 1.040 0.9655 1.030 6,270 +0.05(+5.09%)
Jan 03, 2020 0.9500 1.000 0.9500 0.9800 9,400 +0.03(+2.82%)
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.