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, 2020 4.520 4.640 4.430 4.630 14,900 +0.16(+3.58%)
Jul 30, 2020 4.460 4.724 4.460 4.470 39,256 -0.08(-1.76%)
Jul 29, 2020 4.690 4.740 4.550 4.550 21,224 -0.11(-2.36%)
Jul 28, 2020 4.700 4.805 4.600 4.660 25,242 -0.02(-0.43%)
Jul 27, 2020 4.600 4.870 4.600 4.680 37,203 +0.03(+0.65%)
Jul 24, 2020 4.640 4.820 4.520 4.650 36,700 -0.10(-2.11%)
Jul 23, 2020 4.930 4.983 4.700 4.750 45,303 -0.24(-4.81%)
Jul 22, 2020 4.830 5.070 4.730 4.990 54,686 +0.36(+7.78%)
Jul 21, 2020 5.310 5.680 4.630 4.630 125,466 -0.81(-14.89%)
Jul 20, 2020 5.750 5.920 5.360 5.440 121,577 -0.11(-1.98%)
Jul 17, 2020 5.440 5.860 5.410 5.550 122,000 +0.12(+2.21%)
Jul 16, 2020 5.300 5.490 5.260 5.430 89,347 +0.10(+1.88%)
Jul 15, 2020 5.260 5.510 5.150 5.330 87,462 +0.08(+1.52%)
Jul 14, 2020 5.170 5.340 4.900 5.250 89,156 +0.07(+1.35%)
Jul 13, 2020 5.560 5.590 5.180 5.180 63,458 -0.24(-4.43%)
Jul 10, 2020 5.420 5.850 5.190 5.420 167,500 +0.00(+0.00%)
Jul 09, 2020 5.360 5.480 5.210 5.420 54,976 +0.15(+2.85%)
Jul 08, 2020 5.000 5.340 5.000 5.270 89,240 +0.26(+5.19%)
Jul 07, 2020 5.050 5.332 4.990 5.010 125,668 -0.04(-0.79%)
Jul 06, 2020 5.040 5.320 4.930 5.050 130,716 +0.10(+2.02%)
Jul 02, 2020 4.970 5.060 4.940 4.950 34,600 -0.02(-0.40%)
Jul 01, 2020 5.000 5.050 4.850 4.970 29,541 -0.07(-1.39%)
Jun 30, 2020 4.840 5.090 4.760 5.040 33,909 +0.19(+3.92%)
Jun 29, 2020 4.950 5.070 4.810 4.850 57,935 -0.20(-3.96%)
Jun 26, 2020 4.840 5.150 4.650 5.050 145,300 +0.13(+2.64%)
Jun 25, 2020 4.600 4.980 4.540 4.920 178,489 +0.41(+9.09%)
Jun 24, 2020 4.140 4.650 4.140 4.510 66,294 +0.32(+7.64%)
Jun 23, 2020 4.200 4.300 4.150 4.190 34,197 -0.12(-2.78%)
Jun 22, 2020 4.690 4.710 4.170 4.310 113,049 -0.38(-8.10%)
Jun 19, 2020 4.380 4.900 4.350 4.690 146,100 +0.29(+6.59%)
Jun 18, 2020 3.710 4.690 3.710 4.400 240,426 +0.36(+8.91%)
Jun 17, 2020 3.580 4.220 3.580 4.040 171,611 +0.22(+5.76%)
Jun 16, 2020 3.770 3.900 3.680 3.820 97,600 +0.17(+4.66%)
Jun 15, 2020 3.870 3.870 3.310 3.650 196,270 -0.10(-2.63%)
Jun 12, 2020 3.220 4.620 3.220 3.749 712,200 +0.43(+12.91%)
Jun 11, 2020 3.500 3.540 3.300 3.320 59,299 -0.20(-5.68%)
Jun 10, 2020 3.750 3.790 3.510 3.520 53,752 -0.20(-5.38%)
Jun 09, 2020 3.660 3.850 3.650 3.720 58,209 +0.08(+2.20%)
Jun 08, 2020 3.600 3.740 3.501 3.640 64,669 +0.09(+2.54%)
Jun 05, 2020 3.660 3.660 3.451 3.550 26,400 +0.10(+2.90%)
Jun 04, 2020 3.500 3.610 3.420 3.450 50,864 -0.05(-1.43%)
Jun 03, 2020 3.640 3.750 3.490 3.500 86,847 -0.08(-2.23%)
Jun 02, 2020 3.450 3.640 3.360 3.580 147,726 +0.12(+3.47%)
Jun 01, 2020 3.320 3.470 3.270 3.460 106,441 +0.16(+4.85%)
May 29, 2020 3.150 3.320 3.120 3.300 82,500 +0.17(+5.26%)
May 28, 2020 3.160 3.190 3.100 3.135 19,691 -0.03(-0.79%)
May 27, 2020 3.200 3.200 3.080 3.160 16,097 +0.05(+1.61%)
May 26, 2020 3.030 3.160 3.030 3.110 33,641 -0.04(-1.27%)
May 22, 2020 3.140 3.150 3.050 3.150 19,400 -0.04(-1.25%)
May 21, 2020 3.060 3.200 3.028 3.190 28,823 +0.09(+2.90%)
May 20, 2020 3.150 3.180 3.080 3.100 20,722 -0.07(-2.21%)
May 19, 2020 3.170 3.200 3.130 3.170 29,016 -0.02(-0.63%)
May 18, 2020 3.350 3.350 3.130 3.190 42,592 -0.04(-1.24%)
May 15, 2020 3.020 3.230 3.020 3.230 42,100 +0.13(+4.19%)
May 14, 2020 3.000 3.100 2.920 3.100 37,999 +0.03(+0.98%)
May 13, 2020 3.150 3.200 3.000 3.070 53,816 -0.12(-3.76%)
May 12, 2020 3.260 3.276 3.110 3.190 82,581 -0.06(-1.85%)
May 11, 2020 3.210 3.280 3.180 3.250 45,867 +0.02(+0.62%)
May 08, 2020 3.210 3.340 3.150 3.230 112,700 +0.10(+3.19%)
May 07, 2020 2.990 3.190 2.990 3.130 104,939 +0.13(+4.33%)
May 06, 2020 2.980 3.080 2.970 3.000 35,022 -0.01(-0.33%)
May 05, 2020 3.060 3.070 2.910 3.010 40,834 -0.05(-1.63%)
May 04, 2020 2.790 3.130 2.770 3.060 121,899 +0.22(+7.75%)
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.