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 (%)
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%)
Oct 02, 2017 2.340 2.592 2.340 2.592 1,032 +0.13(+5.38%)
Sep 29, 2017 2.620 2.620 2.460 2.460 318 -0.33(-11.83%)
Sep 28, 2017 2.700 2.790 2.261 2.790 7,497 +0.19(+7.30%)
Sep 27, 2017 2.600 2.700 2.600 2.600 2,906 +0.00(+0.00%)
Sep 26, 2017 2.600 2.600 2.600 2.600 114 -0.14(-5.11%)
Sep 25, 2017 2.800 2.830 2.680 2.740 6,104 +0.14(+5.38%)
Sep 22, 2017 2.700 2.910 2.600 2.600 5,810 -0.15(-5.45%)
Sep 21, 2017 2.750 2.750 2.750 2.750 585 +0.00(+0.00%)
Sep 20, 2017 2.750 2.750 2.750 2.750 558 -0.04(-1.61%)
Sep 19, 2017 2.780 2.800 2.750 2.795 2,013 -0.02(-0.72%)
Sep 18, 2017 2.900 2.910 2.815 2.815 9,133 -0.09(-3.23%)
Sep 15, 2017 2.825 2.940 2.815 2.909 8,251 +0.10(+3.54%)
Sep 14, 2017 2.810 2.810 2.810 2.810 1,032 +0.06(+2.18%)
Sep 13, 2017 2.862 2.890 2.750 2.750 630 -0.02(-0.72%)
Sep 12, 2017 2.900 2.900 2.700 2.770 4,674 -0.01(-0.36%)
Sep 11, 2017 2.815 2.815 2.780 2.780 5,906 -0.01(-0.37%)
Sep 08, 2017 2.782 2.790 2.700 2.790 707 -0.05(-1.75%)
Sep 07, 2017 2.644 2.941 2.614 2.840 2,259 -0.12(-4.05%)
Sep 06, 2017 2.941 2.960 2.777 2.960 4,458 +0.25(+9.34%)
Sep 01, 2017 2.707 2.707 2.707 139 +0.14(+5.33%)
Aug 31, 2017 2.600 2.720 2.560 2.570 6,936 -0.01(-0.40%)
Aug 30, 2017 2.510 2.622 2.500 2.580 5,806 +0.03(+1.19%)
Aug 29, 2017 2.504 2.554 2.504 2.550 2,926 -0.05(-1.92%)
Aug 28, 2017 2.500 2.750 2.495 2.600 15,281 +0.11(+4.48%)
Aug 25, 2017 2.570 2.583 2.480 2.489 1,400 -0.11(-4.30%)
Aug 24, 2017 2.600 2.600 2.600 2.600 280 +0.10(+4.01%)
Aug 23, 2017 2.580 2.580 2.500 2.500 1,060 -0.09(-3.41%)
Aug 21, 2017 2.588 2.588 2.588 20 +0.05(+1.90%)
Aug 18, 2017 2.511 2.540 2.511 2.540 700 +0.04(+1.60%)
Aug 17, 2017 2.750 2.750 2.500 2.500 2,106 +0.00(+0.00%)
Aug 16, 2017 2.890 2.890 2.470 2.500 10,661 -0.39(-13.37%)
Aug 14, 2017 2.886 2.886 2.886 13 +0.09(+3.06%)
Aug 11, 2017 2.800 2.952 2.800 2.800 1,459 +0.00(+0.00%)
Aug 10, 2017 2.967 2.980 2.740 2.800 4,709 +0.07(+2.67%)
Aug 09, 2017 2.912 2.912 2.727 2.727 2,863 +0.09(+3.31%)
Aug 08, 2017 2.610 2.994 2.570 2.640 12,323 +0.04(+1.54%)
Aug 07, 2017 2.622 2.643 2.600 2.600 4,293 +0.03(+1.17%)
Aug 04, 2017 2.634 2.634 2.570 2.570 379 -0.02(-0.81%)
Aug 03, 2017 2.570 2.721 2.570 2.591 3,322 +0.02(+0.82%)
Aug 02, 2017 2.615 2.627 2.570 2.570 13,866 -0.07(-2.65%)
Aug 01, 2017 2.640 2.640 2.640 2.640 385 +0.06(+2.33%)
Jul 31, 2017 2.570 2.721 2.570 2.580 14,195 -0.07(-2.64%)
Jul 28, 2017 2.675 2.705 2.483 2.650 1,776 +0.09(+3.52%)
Jul 27, 2017 2.500 2.666 2.500 2.560 35,683 +0.05(+1.99%)
Jul 26, 2017 2.550 2.550 2.500 2.510 4,928 -0.01(-0.40%)
Jul 25, 2017 2.430 2.520 2.410 2.520 12,891 +0.10(+4.13%)
Jul 24, 2017 2.320 2.420 2.320 2.420 24,275 +0.24(+11.01%)
Jul 19, 2017 2.180 2.180 2.180 0 -0.02(-0.91%)
Jul 17, 2017 2.200 2.200 2.200 4 -0.03(-1.35%)
Jul 14, 2017 2.250 2.300 2.200 2.230 2,400 +0.03(+1.36%)
Jul 13, 2017 2.200 2.284 2.200 2.200 7,364 -0.02(-0.70%)
Jul 12, 2017 2.060 2.240 2.050 2.215 4,311 +0.23(+11.61%)
Jul 11, 2017 1.860 1.985 1.860 1.985 1,570 -0.01(-0.75%)
Jul 07, 2017 2.000 2.000 2.000 15 +0.00(+0.00%)
Jul 03, 2017 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 30, 2017 2.000 2.000 2.000 44 +0.03(+1.67%)
Jun 29, 2017 1.810 1.970 1.810 1.967 762 +0.02(+0.88%)
Jun 27, 2017 1.950 1.950 1.950 16 +0.05(+2.63%)
Jun 23, 2017 1.900 1.900 1.900 0 -0.00(-0.01%)
Jun 21, 2017 1.900 1.900 1.900 20 -0.09(-4.52%)
Jun 20, 2017 2.000 2.034 1.900 1.990 2,092 -0.16(-7.44%)
Jun 12, 2017 2.150 2.150 2.150 16 -0.02(-0.92%)
Jun 08, 2017 2.170 2.170 2.170 52 +0.07(+3.33%)
Jun 07, 2017 2.040 2.100 2.040 2.100 2,012 +0.10(+5.26%)
Jun 06, 2017 1.950 2.071 1.940 1.995 3,810 -0.04(-1.89%)
Jun 02, 2017 2.034 2.034 2.034 0 -0.14(-6.29%)
Jun 01, 2017 2.030 2.170 2.030 2.170 4,262 -0.03(-1.37%)
May 31, 2017 2.150 2.200 1.984 2.200 3,940 +0.00(+0.00%)
May 30, 2017 2.200 2.200 2.200 2.200 968 +0.09(+4.27%)
May 26, 2017 2.110 2.110 2.110 2.110 200 +0.02(+0.96%)
May 25, 2017 2.100 2.170 2.020 2.090 724 -0.05(-2.20%)
May 24, 2017 1.990 2.137 1.980 2.137 1,351 +0.16(+7.93%)
May 22, 2017 1.980 1.980 1.980 0 +0.00(+0.20%)
May 19, 2017 1.920 1.984 1.920 1.976 843 +0.05(+2.61%)
May 18, 2017 1.920 1.985 1.920 1.926 1,200 -0.02(-1.24%)
May 17, 2017 1.950 1.950 1.950 1.950 437 -0.05(-2.50%)
May 16, 2017 2.000 2.000 2.000 2.000 878 -0.07(-3.54%)
May 15, 2017 2.010 2.074 1.937 2.074 1,150 +0.09(+4.72%)
May 12, 2017 2.070 2.070 1.980 1.980 554 +0.00(+0.00%)
May 11, 2017 1.980 1.980 1.920 1.980 740 +0.02(+1.02%)
May 10, 2017 2.050 2.108 1.960 1.960 2,543 -0.04(-2.00%)
May 09, 2017 1.960 2.000 1.960 2.000 3,526 +0.04(+2.04%)
May 08, 2017 2.000 2.170 1.960 1.960 4,813 -0.19(-8.84%)
May 05, 2017 2.150 2.150 2.150 2.150 462 -0.05(-2.27%)
May 03, 2017 2.200 2.200 2.200 0 +0.14(+6.79%)
May 02, 2017 2.080 2.110 1.950 2.060 3,682 +0.09(+4.62%)
May 01, 2017 1.950 1.969 1.940 1.969 531 +0.04(+2.02%)
Apr 28, 2017 2.000 2.000 1.930 1.930 4,560 -0.04(-2.03%)
Apr 27, 2017 1.991 1.991 1.960 1.970 4,355 -0.06(-2.96%)
Apr 26, 2017 2.140 2.140 1.920 2.030 9,001 -0.17(-7.85%)
Apr 21, 2017 2.203 2.203 2.203 0 -0.10(-4.17%)
Apr 18, 2017 2.299 2.299 2.299 80 -0.05(-2.19%)
Apr 13, 2017 2.350 2.350 2.350 45 +0.13(+5.77%)
Apr 11, 2017 2.222 2.222 2.222 0 -0.02(-0.80%)
Apr 10, 2017 2.250 2.250 2.240 2.240 2,208 -0.11(-4.68%)
Apr 07, 2017 2.230 2.440 2.220 2.350 19,894 +0.11(+4.91%)
Apr 06, 2017 2.240 2.270 2.210 2.240 4,067 -0.13(-5.49%)
Apr 05, 2017 2.360 2.450 2.260 2.370 3,144 +0.08(+3.28%)
Apr 04, 2017 2.160 2.340 2.160 2.295 2,151 -0.06(-2.35%)
Apr 03, 2017 2.380 2.380 2.350 2.350 492 +0.08(+3.52%)
Mar 31, 2017 2.270 2.270 2.270 2.270 200 -0.08(-3.23%)
Mar 30, 2017 2.346 2.346 2.346 2.346 194 +0.03(+1.16%)
Mar 29, 2017 2.312 2.319 2.312 2.319 4,252 +0.08(+3.51%)
Mar 28, 2017 2.190 2.313 2.190 2.240 3,447 -0.09(-4.05%)
Mar 24, 2017 2.335 2.335 2.335 20 +0.10(+4.53%)
Mar 22, 2017 2.234 2.234 2.234 0 -0.05(-2.04%)
Mar 21, 2017 2.310 2.310 2.100 2.280 4,855 -0.04(-1.73%)
Mar 20, 2017 2.320 2.320 2.320 2.320 530 -0.02(-0.80%)
Mar 17, 2017 2.339 2.340 2.339 2.339 300 -0.02(-0.89%)
Mar 16, 2017 2.390 2.390 2.350 2.360 1,974 -0.04(-1.67%)
Mar 15, 2017 2.400 2.400 2.400 2.400 320 -0.09(-3.61%)
Mar 14, 2017 2.410 2.490 2.410 2.490 350 +0.03(+1.22%)
Mar 13, 2017 2.430 2.480 2.430 2.460 1,076 +0.02(+0.82%)
Mar 10, 2017 2.370 2.447 2.321 2.440 5,794 +0.04(+1.66%)
Mar 09, 2017 2.460 2.460 2.400 2.400 3,000 -0.05(-2.04%)
Mar 07, 2017 2.450 2.450 2.450 0 -0.02(-0.71%)
Mar 06, 2017 2.490 2.490 2.450 2.467 2,260 +0.02(+0.71%)
Mar 03, 2017 2.440 2.480 2.420 2.450 8,374 -0.01(-0.41%)
Mar 02, 2017 2.300 2.532 2.300 2.460 3,619 +0.04(+1.65%)
Mar 01, 2017 2.430 2.435 2.420 2.420 886 -0.06(-2.31%)
Feb 28, 2017 2.490 2.490 2.470 2.477 700 -0.07(-2.93%)
Feb 27, 2017 2.569 2.580 2.510 2.552 5,300 +0.13(+5.45%)
Feb 24, 2017 2.500 2.500 2.370 2.420 3,978 -0.08(-3.20%)
Feb 23, 2017 2.529 2.529 2.500 2.500 900 -0.04(-1.57%)
Feb 22, 2017 2.480 2.560 2.480 2.540 1,230 +0.01(+0.40%)
Feb 21, 2017 2.480 2.550 2.480 2.530 5,559 -0.07(-2.69%)
Feb 17, 2017 2.600 2.600 2.600 0 -0.01(-0.37%)
Feb 16, 2017 2.540 2.610 2.540 2.610 650 +0.02(+0.59%)
Feb 15, 2017 2.550 2.594 2.550 2.594 691 -0.04(-1.35%)
Feb 14, 2017 2.600 2.630 2.600 2.630 707 +0.01(+0.39%)
Feb 13, 2017 2.588 2.620 2.588 2.620 360 +0.13(+5.34%)
Feb 10, 2017 2.487 2.487 2.487 2.487 250 +0.05(+1.93%)
Feb 09, 2017 2.400 2.537 2.400 2.440 5,250 -0.05(-2.01%)
Feb 08, 2017 2.490 2.494 2.480 2.490 1,421 -0.10(-3.86%)
Feb 07, 2017 2.590 2.590 2.590 2.590 2,000 +0.01(+0.32%)
Feb 06, 2017 2.510 2.582 2.490 2.582 5,800 +0.08(+3.27%)
Feb 03, 2017 2.500 2.500 2.500 2.500 100 -0.01(-0.40%)
Feb 02, 2017 2.510 2.555 2.500 2.510 650 -0.09(-3.46%)
Feb 01, 2017 2.600 2.600 2.500 2.600 9,801 -0.03(-1.14%)
Jan 31, 2017 2.400 2.630 2.230 2.630 20,185 +0.31(+13.36%)
Jan 30, 2017 2.242 2.390 2.242 2.320 3,364 -0.18(-7.20%)
Jan 27, 2017 2.500 2.500 2.500 2.500 480 -0.05(-1.96%)
Jan 26, 2017 2.460 2.582 2.440 2.550 1,928 +0.00(+0.00%)
Jan 25, 2017 2.571 2.571 2.350 2.550 1,571 +0.08(+3.04%)
Jan 24, 2017 2.475 2.475 2.475 2.475 253 -0.06(-2.18%)
Jan 23, 2017 2.620 2.620 2.470 2.530 14,461 -0.05(-2.01%)
Jan 20, 2017 2.560 2.582 2.419 2.582 1,856 +0.10(+3.86%)
Jan 19, 2017 2.460 2.563 2.353 2.486 1,465 +0.14(+5.78%)
Jan 18, 2017 2.440 2.450 2.350 2.350 10,002 +0.05(+2.20%)
Jan 17, 2017 2.330 2.380 2.300 2.300 6,160 -0.19(-7.65%)
Jan 13, 2017 2.490 2.490 2.490 0 +0.01(+0.40%)
Jan 12, 2017 2.500 2.500 2.340 2.480 1,102 -0.02(-0.68%)
Jan 11, 2017 2.760 2.760 2.349 2.497 1,562 +0.10(+4.04%)
Jan 10, 2017 2.300 2.438 2.300 2.400 768 +0.14(+6.19%)
Jan 09, 2017 2.335 2.374 2.260 2.260 3,578 -0.15(-6.40%)
Jan 06, 2017 2.445 2.473 2.350 2.415 8,704 -0.04(-1.44%)
Jan 05, 2017 2.500 2.500 2.420 2.450 7,872 -0.01(-0.41%)
Jan 04, 2017 2.490 2.542 2.410 2.460 2,406 -0.01(-0.40%)
Jan 03, 2017 2.440 2.525 2.440 2.470 1,446 -0.01(-0.51%)
Dec 30, 2016 2.483 2.483 2.483 0 +0.01(+0.51%)
Dec 29, 2016 2.470 2.500 2.470 2.470 2,306 -0.03(-1.20%)
Dec 28, 2016 2.650 2.732 2.450 2.500 12,197 +0.05(+2.04%)
Dec 27, 2016 2.310 2.460 2.310 2.450 64,796 +0.19(+8.40%)
Dec 23, 2016 2.260 2.260 2.260 0 +0.01(+0.44%)
Dec 22, 2016 2.100 2.250 2.100 2.250 19,961 +0.20(+9.59%)
Dec 21, 2016 2.010 2.053 1.950 2.053 1,450 -0.01(-0.29%)
Dec 20, 2016 2.040 2.160 1.980 2.059 17,450 +0.03(+1.43%)
Dec 19, 2016 2.010 2.090 1.980 2.030 5,665 +0.02(+1.00%)
Dec 16, 2016 1.980 2.050 1.920 2.010 12,786 +0.05(+2.35%)
Dec 15, 2016 1.964 1.964 1.964 1.964 240 -0.07(-3.26%)
Dec 14, 2016 2.000 2.173 1.987 2.030 25,054 -0.04(-1.93%)
Dec 13, 2016 2.100 2.100 2.010 2.070 12,218 +0.05(+2.48%)
Dec 12, 2016 2.040 2.153 2.010 2.020 13,179 -0.11(-5.04%)
Dec 09, 2016 2.033 2.127 1.970 2.127 1,023 +0.13(+6.35%)
Dec 08, 2016 1.970 2.000 1.970 2.000 1,630 +0.00(+0.00%)
Dec 07, 2016 2.055 2.074 2.000 2.000 5,550 -0.01(-0.50%)
Dec 06, 2016 2.140 2.170 2.010 2.010 6,641 -0.01(-0.50%)
Dec 05, 2016 2.010 2.134 2.000 2.020 7,150 -0.07(-3.35%)
Dec 02, 2016 2.001 2.183 2.001 2.090 2,250 +0.12(+6.09%)
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.