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 (%)
Jun 29, 2016 2.400 2.400 2.400 2.400 4,400 -0.00(-0.00%)
Jun 28, 2016 2.300 2.300 2.195 2.400 23,094 +0.02(+0.84%)
Jun 27, 2016 2.400 2.400 2.380 2.380 1,857 -0.02(-0.83%)
Jun 24, 2016 2.310 2.400 2.310 2.400 2,700 +0.00(+0.12%)
Jun 23, 2016 2.400 2.400 2.357 2.397 4,850 -0.00(-0.13%)
Jun 22, 2016 2.385 2.400 2.385 2.400 750 +0.00(+0.00%)
Jun 21, 2016 2.301 2.400 2.301 2.400 2,150 -0.03(-1.24%)
Jun 20, 2016 2.130 2.440 2.130 2.430 12,006 +0.23(+10.45%)
Jun 17, 2016 2.200 2.200 2.180 2.200 3,135 +0.05(+2.32%)
Jun 16, 2016 2.150 2.240 2.150 2.150 5,308 -0.13(-5.69%)
Jun 15, 2016 2.259 2.280 2.259 2.280 1,390 -0.04(-1.76%)
Jun 14, 2016 2.350 2.350 2.300 2.321 4,850 -0.03(-1.25%)
Jun 13, 2016 2.350 2.350 2.300 2.350 3,165 +0.05(+2.17%)
Jun 10, 2016 2.340 2.340 2.300 2.300 2,184 +0.03(+1.32%)
Jun 09, 2016 2.340 2.450 2.115 2.270 13,049 -0.02(-0.99%)
Jun 08, 2016 2.330 2.340 2.250 2.293 950 -0.01(-0.31%)
Jun 07, 2016 2.271 2.340 2.080 2.300 1,937 +0.23(+11.38%)
Jun 06, 2016 2.250 2.320 2.065 2.065 4,160 -0.21(-9.03%)
Jun 03, 2016 2.340 2.340 2.100 2.270 6,737 -0.01(-0.44%)
Jun 02, 2016 2.115 2.290 2.115 2.280 5,750 +0.24(+11.71%)
Jun 01, 2016 2.310 2.310 1.952 2.041 600 -0.01(-0.44%)
May 31, 2016 2.110 2.110 1.930 2.050 4,464 -0.10(-4.65%)
May 27, 2016 2.040 2.150 2.150 2.150 3,000 -0.01(-0.59%)
May 24, 2016 2.163 2.163 2.163 2.163 400 +0.05(+2.50%)
May 23, 2016 2.240 2.240 2.090 2.110 782 -0.04(-1.87%)
May 20, 2016 2.139 2.160 1.930 2.150 3,500 -0.04(-1.93%)
May 19, 2016 2.190 2.192 2.010 2.192 1,298 +0.20(+10.16%)
May 18, 2016 1.960 2.180 1.930 1.990 9,170 -0.20(-9.13%)
May 17, 2016 2.100 2.190 2.050 2.190 2,900 -0.01(-0.45%)
May 16, 2016 2.200 2.200 2.196 2.200 7,450 +0.06(+2.80%)
May 13, 2016 2.180 2.180 2.140 2.140 1,251 +0.00(+0.00%)
May 12, 2016 2.070 2.140 2.070 2.140 350 -0.15(-6.48%)
May 11, 2016 2.120 2.288 2.120 2.288 459 +0.04(+1.92%)
May 10, 2016 2.245 2.245 2.245 2.245 150 +0.08(+3.46%)
May 09, 2016 2.260 2.260 2.170 2.170 524 -0.13(-5.65%)
May 06, 2016 2.300 2.400 2.300 2.300 4,852 +0.03(+1.32%)
May 05, 2016 2.270 2.270 2.270 2.270 104 -0.08(-3.40%)
May 03, 2016 2.340 2.350 2.350 2.350 190 +0.08(+3.52%)
May 02, 2016 2.340 2.340 2.205 2.270 2,166 +0.15(+7.08%)
Apr 29, 2016 2.190 2.340 2.120 2.120 3,663 +0.00(+0.00%)
Apr 28, 2016 2.251 2.338 2.120 2.120 4,128 -0.23(-9.79%)
Apr 27, 2016 2.252 2.350 2.252 2.350 543 +0.11(+4.91%)
Apr 26, 2016 2.340 2.340 2.230 2.240 1,770 -0.11(-4.68%)
Apr 25, 2016 2.332 2.350 2.110 2.350 2,541 +0.02(+0.98%)
Apr 22, 2016 2.149 2.327 2.110 2.327 4,900 +0.18(+8.23%)
Apr 21, 2016 2.400 2.400 2.150 2.150 2,100 -0.17(-7.33%)
Apr 20, 2016 2.320 2.320 2.320 2.320 121 +0.05(+2.21%)
Apr 18, 2016 2.157 2.270 2.270 2.270 1,200 -0.02(-0.88%)
Apr 14, 2016 2.140 2.290 2.290 2.290 700 +0.00(+0.00%)
Apr 13, 2016 2.298 2.298 2.290 2.290 600 +0.09(+4.09%)
Apr 12, 2016 2.200 2.200 2.200 2.200 160 +0.00(+0.00%)
Apr 11, 2016 2.200 2.250 2.200 2.200 1,679 -0.05(-2.20%)
Apr 08, 2016 2.245 2.249 2.245 2.249 354 +0.05(+2.25%)
Apr 07, 2016 2.200 2.200 2.200 2.200 4,003 -0.04(-1.79%)
Apr 06, 2016 2.240 2.240 2.240 2.240 1,400 +0.00(+0.00%)
Apr 05, 2016 2.300 2.300 2.160 2.240 4,276 -0.06(-2.61%)
Apr 04, 2016 2.300 2.300 2.300 2.300 321 +0.00(+0.00%)
Mar 29, 2016 2.300 2.300 2.300 2.300 2 +0.02(+0.88%)
Mar 24, 2016 2.210 2.280 2.280 2.280 5 -0.02(-0.87%)
Mar 23, 2016 2.350 2.350 2.150 2.300 1,319 +0.05(+2.22%)
Mar 22, 2016 2.160 2.350 2.160 2.250 4,701 -0.06(-2.60%)
Mar 21, 2016 2.120 2.350 2.120 2.310 3,859 +0.11(+5.00%)
Mar 18, 2016 2.260 2.266 2.110 2.200 5,000 -0.02(-0.90%)
Mar 17, 2016 2.056 2.250 2.000 2.220 9,187 +0.33(+17.46%)
Mar 16, 2016 2.070 2.090 1.845 1.890 6,156 -0.09(-4.30%)
Mar 15, 2016 2.045 2.050 1.900 1.975 5,600 -0.07(-3.66%)
Mar 14, 2016 2.090 2.100 2.050 2.050 5,500 -0.01(-0.49%)
Mar 11, 2016 2.020 2.070 2.020 2.060 2,250 +0.17(+8.99%)
Mar 10, 2016 2.160 2.200 1.890 1.890 5,800 -0.16(-7.80%)
Mar 08, 2016 2.260 2.050 2.050 2.050 10,200 +0.02(+0.99%)
Mar 07, 2016 2.060 2.287 2.030 2.030 11,630 -0.02(-0.98%)
Mar 04, 2016 2.280 2.290 2.050 2.050 22,542 -0.25(-10.87%)
Mar 03, 2016 2.610 2.610 2.299 2.300 5,949 +0.05(+2.23%)
Mar 02, 2016 2.240 2.250 2.240 2.250 5,782 +0.01(+0.45%)
Mar 01, 2016 2.240 2.240 2.240 2.240 1,191 -0.00(-0.00%)
Feb 29, 2016 2.240 2.240 2.240 2.240 2,084 +0.02(+0.67%)
Feb 26, 2016 2.225 2.225 2.225 2.225 400 -0.02(-0.67%)
Feb 25, 2016 2.250 2.250 2.221 2.240 2,027 -0.01(-0.44%)
Feb 24, 2016 2.226 2.250 2.226 2.250 2,140 -0.00(-0.00%)
Feb 23, 2016 2.300 2.300 2.250 2.250 4,920 -0.01(-0.44%)
Feb 22, 2016 2.230 2.260 2.190 2.260 3,200 -0.04(-1.74%)
Feb 19, 2016 2.300 2.300 2.300 2.300 3,435 +0.12(+5.50%)
Feb 18, 2016 2.300 2.300 2.060 2.180 2,107 -0.11(-4.88%)
Feb 17, 2016 2.250 2.300 2.250 2.292 9,373 +0.04(+1.86%)
Feb 12, 2016 2.250 2.250 2.250 2.250 42 +0.00(+0.00%)
Feb 11, 2016 2.250 2.250 2.250 2.250 1,065 -0.00(-0.00%)
Feb 10, 2016 2.250 2.250 2.230 2.250 5,630 +0.00(+0.00%)
Feb 09, 2016 2.250 2.250 2.187 2.250 2,630 +0.03(+1.26%)
Feb 08, 2016 2.160 2.243 2.140 2.222 3,847 +0.01(+0.58%)
Feb 05, 2016 2.400 2.400 2.090 2.209 2,670 +0.02(+0.88%)
Feb 04, 2016 2.090 2.190 2.070 2.190 1,935 -0.01(-0.45%)
Feb 02, 2016 2.250 2.200 2.200 2.200 4,300 +0.00(+0.00%)
Feb 01, 2016 2.280 2.280 2.200 2.200 9,101 +0.00(+0.00%)
Jan 29, 2016 2.200 2.200 2.200 2.200 400 +0.01(+0.46%)
Jan 28, 2016 2.121 2.200 2.121 2.190 2,447 +0.04(+1.86%)
Jan 27, 2016 2.070 2.150 2.070 2.150 2,100 +0.03(+1.42%)
Jan 26, 2016 2.150 2.150 2.120 2.120 2,419 -0.03(-1.32%)
Jan 25, 2016 2.199 2.200 2.140 2.148 9,811 -0.01(-0.54%)
Jan 22, 2016 2.250 2.250 2.160 2.160 10,100 -0.04(-1.82%)
Jan 21, 2016 2.139 2.200 2.139 2.200 9,188 +0.05(+2.33%)
Jan 20, 2016 2.223 2.140 2.030 2.150 8,650 +0.01(+0.47%)
Jan 19, 2016 2.080 2.250 2.080 2.140 1,111 -0.01(-0.47%)
Jan 15, 2016 2.290 2.150 2.150 2.150 5,600 -0.15(-6.52%)
Jan 14, 2016 2.840 2.840 2.230 2.300 15,299 -0.54(-18.99%)
Jan 13, 2016 2.250 2.839 2.190 2.839 15,048 +0.34(+13.83%)
Jan 12, 2016 2.580 2.580 2.494 2.494 540 -0.37(-12.98%)
Jan 11, 2016 2.880 2.890 2.654 2.866 3,106 +0.32(+12.40%)
Jan 08, 2016 2.450 2.938 2.450 2.550 1,592 +0.14(+5.91%)
Jan 07, 2016 3.850 3.850 2.240 2.408 3,403 +0.39(+19.19%)
Jan 06, 2016 2.500 2.500 2.020 2.020 400 -0.53(-20.78%)
Jan 04, 2016 2.550 2.550 2.550 2.550 7 -0.04(-1.54%)
Dec 31, 2015 2.770 2.590 2.590 2.590 3,200 -0.13(-4.78%)
Dec 30, 2015 2.601 2.890 2.500 2.720 2,350 -0.21(-7.33%)
Dec 29, 2015 3.600 3.600 2.800 2.935 6,312 +0.12(+4.45%)
Dec 28, 2015 2.800 2.989 2.270 2.810 2,685 +0.16(+6.05%)
Dec 24, 2015 2.740 2.650 2.650 2.650 5,200 +0.63(+31.18%)
Dec 23, 2015 2.751 2.751 2.020 2.020 2,680 -0.09(-4.27%)
Dec 22, 2015 2.670 2.670 2.110 2.110 1,485 -0.17(-7.46%)
Dec 21, 2015 2.680 2.680 2.280 2.280 7,020 -0.42(-15.55%)
Dec 18, 2015 2.790 2.790 2.605 2.700 1,536 -0.18(-6.25%)
Dec 17, 2015 2.500 2.890 2.500 2.880 3,327 +0.38(+15.20%)
Dec 16, 2015 2.270 2.500 2.250 2.500 1,300 +0.26(+11.61%)
Dec 15, 2015 2.491 2.491 2.240 2.240 2,342 -0.17(-7.05%)
Dec 14, 2015 2.425 2.425 2.425 2.410 328 -0.20(-7.66%)
Dec 11, 2015 2.440 2.610 2.440 2.610 3,367 -0.02(-0.73%)
Dec 10, 2015 2.750 2.750 2.629 2.629 4,100 -0.02(-0.79%)
Dec 09, 2015 2.750 2.800 2.637 2.650 4,071 -0.22(-7.82%)
Dec 08, 2015 2.760 2.990 2.730 2.875 2,183 -0.09(-2.89%)
Dec 07, 2015 2.960 2.960 2.960 2.960 100 -0.01(-0.34%)
Dec 04, 2015 3.020 3.020 2.970 2.970 600 -0.06(-1.98%)
Dec 02, 2015 3.273 3.030 3.030 3.030 1,000 -0.17(-5.31%)
Dec 01, 2015 3.600 3.600 3.200 3.200 530 -0.15(-4.48%)
Nov 30, 2015 3.120 3.390 3.120 3.350 1,357 +0.32(+10.56%)
Nov 25, 2015 3.020 3.030 3.030 3.030 2,000 -0.88(-22.51%)
Nov 24, 2015 3.230 3.910 3.230 3.910 584 +0.11(+2.89%)
Nov 20, 2015 3.790 3.800 2.730 3.800 3,124 +0.00(+0.00%)
Nov 19, 2015 2.700 3.800 2.700 3.800 847 +0.20(+5.56%)
Nov 18, 2015 3.700 3.700 3.600 3.600 1,697 -0.18(-4.66%)
Nov 17, 2015 3.000 3.870 3.000 3.776 925 -0.20(-5.13%)
Nov 16, 2015 3.980 3.980 3.600 3.980 2,869 +0.52(+15.03%)
Nov 13, 2015 4.000 4.440 3.370 3.460 4,254 -0.54(-13.50%)
Nov 12, 2015 4.440 4.440 4.000 4.000 1,274 -0.44(-9.91%)
Nov 11, 2015 4.440 4.440 4.440 4.440 190 +0.03(+0.68%)
Nov 10, 2015 4.670 4.670 4.240 4.410 2,366 -0.50(-10.17%)
Nov 09, 2015 4.640 5.157 4.597 4.909 1,627 +0.36(+7.89%)
Nov 06, 2015 4.500 4.630 4.330 4.550 3,057 +0.04(+0.89%)
Nov 05, 2015 4.210 4.562 4.210 4.510 1,329 -0.15(-3.18%)
Nov 04, 2015 4.170 4.658 4.100 4.658 1,613 +0.11(+2.37%)
Nov 03, 2015 4.780 4.780 4.490 4.550 7,084 -0.31(-6.38%)
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.