Breaking News Bar

Business News and Information

Counterpath Corp (NQ: CPAH )

3.480 USD UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 3.460 3.490 3.450 3.480 44,960 +0.03(+0.87%)
Feb 23, 2021 3.460 3.484 3.430 3.450 162,066 -0.03(-0.83%)
Feb 22, 2021 3.480 3.490 3.470 3.479 15,315 -0.01(-0.32%)
Feb 19, 2021 3.450 3.490 3.450 3.490 17,100 +0.04(+1.16%)
Feb 18, 2021 3.480 3.480 3.440 3.450 28,947 -0.02(-0.57%)
Feb 17, 2021 3.469 3.470 3.440 3.470 9,880 +0.01(+0.28%)
Feb 16, 2021 3.430 3.480 3.410 3.460 25,976 -0.01(-0.29%)
Feb 12, 2021 3.470 3.470 3.430 3.470 10,300 +0.03(+0.88%)
Feb 11, 2021 3.460 3.460 3.430 3.440 48,389 -0.03(-0.86%)
Feb 10, 2021 3.490 3.490 3.460 3.470 17,074 +0.01(+0.29%)
Feb 09, 2021 3.490 3.566 3.440 3.460 111,804 -0.02(-0.57%)
Feb 08, 2021 3.460 3.480 3.460 3.480 39,071 +0.02(+0.58%)
Feb 05, 2021 3.450 3.480 3.440 3.460 58,700 -0.01(-0.29%)
Feb 04, 2021 3.460 3.470 3.420 3.470 37,340 +0.06(+1.76%)
Feb 03, 2021 3.420 3.450 3.401 3.410 8,666 +0.00(+0.00%)
Feb 02, 2021 3.420 3.450 3.400 3.410 6,816 +0.00(+0.12%)
Feb 01, 2021 3.400 3.450 3.400 3.406 23,223 -0.00(-0.12%)
Jan 29, 2021 3.400 3.430 3.400 3.410 4,700 +0.01(+0.29%)
Jan 28, 2021 3.390 3.420 3.380 3.400 25,732 +0.01(+0.29%)
Jan 27, 2021 3.390 3.400 3.380 3.390 29,138 +0.01(+0.30%)
Jan 26, 2021 3.380 3.390 3.380 3.380 28,885 -0.02(-0.59%)
Jan 25, 2021 3.390 3.410 3.380 3.400 19,320 +0.00(+0.00%)
Jan 22, 2021 3.380 3.410 3.380 3.400 16,300 +0.02(+0.59%)
Jan 21, 2021 3.380 3.400 3.380 3.380 10,200 -0.02(-0.44%)
Jan 20, 2021 3.400 3.400 3.380 3.395 8,476 +0.00(+0.14%)
Jan 19, 2021 3.420 3.420 3.390 3.390 8,835 +0.00(+0.00%)
Jan 15, 2021 3.390 3.410 3.390 3.390 13,400 -0.01(-0.44%)
Jan 14, 2021 3.420 3.420 3.390 3.405 66,672 -0.04(-1.02%)
Jan 13, 2021 3.420 3.440 3.400 3.440 17,017 +0.02(+0.58%)
Jan 12, 2021 3.380 3.440 3.380 3.420 37,112 +0.04(+1.18%)
Jan 11, 2021 3.390 3.410 3.380 3.380 12,663 -0.01(-0.18%)
Jan 08, 2021 3.390 3.405 3.360 3.386 18,900 -0.01(-0.41%)
Jan 07, 2021 3.430 3.430 3.390 3.400 21,698 -0.03(-0.87%)
Jan 06, 2021 3.390 3.430 3.370 3.430 9,517 +0.05(+1.48%)
Jan 05, 2021 3.350 3.380 3.330 3.380 27,917 +0.01(+0.29%)
Jan 04, 2021 3.400 3.420 3.340 3.370 44,874 -0.03(-0.88%)
Dec 31, 2020 3.400 3.400 3.400 37,511 +0.01(+0.29%)
Dec 30, 2020 3.430 3.430 3.370 3.390 37,511 +0.01(+0.30%)
Dec 29, 2020 3.370 3.420 3.370 3.380 7,855 -0.02(-0.73%)
Dec 28, 2020 3.390 3.430 3.360 3.405 69,863 +0.03(+1.04%)
Dec 24, 2020 3.410 3.410 3.370 3.370 3,000 +0.00(+0.00%)
Dec 23, 2020 3.380 3.400 3.313 3.370 35,746 -0.01(-0.30%)
Dec 22, 2020 3.370 3.450 3.370 3.380 50,838 -0.05(-1.46%)
Dec 21, 2020 3.360 3.430 3.360 3.430 41,057 +0.02(+0.59%)
Dec 18, 2020 3.380 3.440 3.380 3.410 14,100 +0.03(+0.89%)
Dec 17, 2020 3.392 3.450 3.335 3.380 62,382 -0.04(-1.18%)
Dec 16, 2020 3.445 3.748 3.300 3.421 990,438 +0.00(+0.01%)
Dec 15, 2020 3.420 3.450 3.410 3.420 54,733 +0.00(+0.00%)
Dec 14, 2020 3.410 3.460 3.400 3.420 126,120 +0.00(+0.00%)
Dec 11, 2020 3.400 3.442 3.400 3.420 63,700 +0.00(+0.00%)
Dec 10, 2020 3.460 3.460 3.380 3.420 100,840 -0.03(-0.87%)
Dec 09, 2020 3.430 3.460 3.420 3.450 49,346 -0.01(-0.29%)
Dec 08, 2020 3.450 3.470 3.390 3.460 247,602 +0.02(+0.58%)
Dec 07, 2020 3.430 3.490 3.420 3.440 930,431 +0.68(+24.51%)
Dec 04, 2020 2.700 2.780 2.700 2.763 21,000 +0.03(+1.21%)
Dec 03, 2020 2.810 2.920 2.680 2.730 50,078 -0.10(-3.53%)
Dec 02, 2020 2.890 3.100 2.790 2.830 133,888 -0.08(-2.75%)
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.
 
bottom clear