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 (%)
Sep 30, 2020 3.190 3.190 3.020 3.080 15,321 -0.05(-1.60%)
Sep 29, 2020 3.150 3.314 3.090 3.130 26,142 +0.05(+1.62%)
Sep 28, 2020 3.030 3.110 3.025 3.080 11,274 +0.01(+0.33%)
Sep 25, 2020 3.040 3.215 3.010 3.070 14,600 +0.07(+2.33%)
Sep 24, 2020 3.040 3.080 3.000 3.000 17,114 -0.10(-3.23%)
Sep 23, 2020 3.110 3.190 3.027 3.100 32,061 -0.04(-1.27%)
Sep 22, 2020 3.050 3.160 3.050 3.140 10,556 +0.05(+1.62%)
Sep 21, 2020 3.260 3.260 3.000 3.090 62,747 -0.23(-6.93%)
Sep 18, 2020 3.400 3.400 3.290 3.320 16,700 -0.02(-0.60%)
Sep 17, 2020 3.517 3.517 3.315 3.340 23,399 -0.08(-2.34%)
Sep 16, 2020 3.490 3.540 3.400 3.420 13,035 -0.07(-2.01%)
Sep 15, 2020 3.540 3.600 3.488 3.490 26,217 -0.05(-1.41%)
Sep 14, 2020 3.350 3.730 3.350 3.540 106,788 +0.27(+8.26%)
Sep 11, 2020 3.830 3.830 3.250 3.270 72,100 -0.28(-7.89%)
Sep 10, 2020 4.650 4.650 3.410 3.550 241,442 -0.82(-18.76%)
Sep 09, 2020 4.290 4.440 4.181 4.370 46,715 +0.10(+2.34%)
Sep 08, 2020 4.430 4.510 4.220 4.270 25,210 -0.16(-3.61%)
Sep 04, 2020 4.690 4.700 4.300 4.430 64,000 -0.16(-3.49%)
Sep 03, 2020 4.500 4.650 4.170 4.590 92,159 +0.09(+2.00%)
Sep 02, 2020 3.960 4.590 3.960 4.500 136,958 +0.54(+13.64%)
Sep 01, 2020 4.000 4.090 3.790 3.960 51,876 +0.05(+1.28%)
Aug 31, 2020 3.760 3.910 3.710 3.910 44,387 +0.09(+2.36%)
Aug 28, 2020 4.000 4.000 3.820 3.820 24,800 -0.08(-2.05%)
Aug 27, 2020 3.900 3.940 3.830 3.900 19,666 +0.05(+1.30%)
Aug 26, 2020 3.730 3.890 3.730 3.850 20,582 +0.06(+1.58%)
Aug 25, 2020 3.700 3.840 3.700 3.790 83,575 +0.09(+2.43%)
Aug 24, 2020 3.960 4.055 3.700 3.700 46,569 -0.27(-6.80%)
Aug 21, 2020 4.090 4.090 3.920 3.970 18,500 -0.08(-1.98%)
Aug 20, 2020 4.130 4.214 3.840 4.050 205,014 -0.01(-0.25%)
Aug 19, 2020 4.060 4.290 3.980 4.060 132,489 -0.13(-3.10%)
Aug 18, 2020 4.100 4.465 4.050 4.190 68,072 +0.01(+0.24%)
Aug 17, 2020 3.920 4.180 3.850 4.180 54,296 +0.31(+8.01%)
Aug 14, 2020 3.820 3.890 3.820 3.870 10,500 +0.05(+1.31%)
Aug 13, 2020 4.050 4.050 3.820 3.820 23,313 -0.29(-7.06%)
Aug 12, 2020 4.240 4.290 4.090 4.110 8,158 -0.01(-0.24%)
Aug 11, 2020 4.150 4.225 4.120 4.120 14,802 -0.09(-2.14%)
Aug 10, 2020 3.940 4.210 3.940 4.210 31,043 +0.24(+6.05%)
Aug 07, 2020 3.950 4.050 3.895 3.970 33,500 +0.02(+0.51%)
Aug 06, 2020 4.020 4.070 3.950 3.950 25,716 -0.16(-3.89%)
Aug 05, 2020 4.360 4.390 4.010 4.110 63,380 -0.27(-6.16%)
Aug 04, 2020 4.470 4.550 4.280 4.380 18,653 -0.04(-0.90%)
Aug 03, 2020 4.540 4.630 4.195 4.420 57,439 -0.21(-4.54%)
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%)
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.