Counterpath Corp (NQ: CPAH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.657	2.710	2.610	2.653	6,981	-0.04(-1.37%)
May 30, 2018	2.609	2.770	2.609	2.690	11,037	+0.07(+2.67%)
May 29, 2018	2.600	2.710	2.600	2.620	11,960	+0.00(+0.00%)
May 25, 2018		2.620	2.620	2.620	0	+0.00(+0.00%)
May 24, 2018	2.760	2.800	2.600	2.620	21,758	-0.07(-2.60%)
May 23, 2018	2.640	2.720	2.620	2.690	25,566	+0.07(+2.67%)
May 22, 2018	2.600	3.020	2.600	2.620	271,646	+0.07(+2.75%)
May 21, 2018	2.520	2.580	2.471	2.550	11,126	+0.08(+3.24%)
May 18, 2018	2.480	2.520	2.428	2.470	13,048	+0.03(+1.23%)
May 17, 2018	2.360	2.500	2.360	2.440	16,969	+0.06(+2.52%)
May 16, 2018	2.390	2.520	2.350	2.380	37,942	+0.00(+0.00%)
May 15, 2018	2.360	2.380	2.300	2.380	28,050	+0.02(+0.85%)
May 14, 2018	2.452	2.510	2.355	2.360	27,772	-0.12(-4.84%)
May 11, 2018	2.471	2.519	2.430	2.480	10,425	+0.02(+0.81%)
May 10, 2018	2.450	2.590	2.440	2.460	41,022	+0.02(+0.82%)
May 09, 2018	2.464	2.530	2.400	2.440	12,129	-0.06(-2.40%)
May 08, 2018	2.460	2.580	2.420	2.500	34,258	+0.03(+1.22%)
May 07, 2018	2.590	2.600	2.450	2.470	23,660	-0.04(-1.60%)
May 04, 2018	2.600	3.400	2.421	2.510	607,925	+0.10(+4.15%)
May 03, 2018	2.650	2.650	2.380	2.410	62,766	-0.19(-7.31%)
May 02, 2018	2.620	2.750	2.570	2.600	87,119	+0.02(+0.78%)
May 01, 2018	2.560	2.600	2.560	2.580	17,224	-0.02(-0.77%)
Apr 30, 2018	2.570	2.600	2.550	2.600	18,788	+0.02(+0.77%)
Apr 27, 2018	2.600	2.610	2.550	2.580	13,468	+0.03(+1.18%)
Apr 26, 2018	2.540	2.575	2.490	2.550	4,793	+0.02(+0.79%)
Apr 25, 2018	2.764	2.852	2.510	2.530	41,197	-0.17(-6.30%)
Apr 24, 2018	2.740	2.845	2.700	2.700	9,744	-0.05(-1.82%)
Apr 23, 2018	2.840	2.960	2.715	2.750	9,391	-0.10(-3.51%)
Apr 20, 2018	2.890	2.950	2.813	2.850	13,051	-0.01(-0.35%)
Apr 19, 2018	2.940	2.950	2.781	2.860	14,990	-0.12(-4.03%)
Apr 18, 2018	2.890	3.190	2.740	2.980	84,283	+0.22(+7.97%)
Apr 17, 2018	2.900	2.922	2.710	2.760	26,686	-0.14(-4.83%)
Apr 16, 2018	2.820	3.060	2.806	2.900	26,345	+0.07(+2.47%)
Apr 13, 2018	2.999	3.000	2.820	2.830	9,406	-0.03(-1.05%)
Apr 12, 2018	2.900	3.050	2.810	2.860	36,043	-0.04(-1.35%)
Apr 11, 2018	2.889	2.903	2.751	2.899	10,264	+0.04(+1.56%)
Apr 10, 2018	2.710	2.876	2.560	2.854	30,112	+0.13(+4.94%)
Apr 09, 2018	2.650	2.720	2.550	2.720	23,184	+0.11(+4.21%)
Apr 06, 2018	2.690	2.690	2.610	2.610	8,327	-0.06(-2.25%)
Apr 05, 2018	2.680	2.700	2.660	2.670	4,016	-0.01(-0.37%)
Apr 04, 2018	2.650	2.791	2.650	2.680	22,588	+0.00(+0.00%)
Apr 03, 2018	2.750	2.816	2.640	2.680	13,014	-0.03(-1.11%)
Apr 02, 2018	2.860	2.900	2.710	2.710	10,186	-0.14(-4.91%)
Mar 29, 2018		2.850	2.850	2.850	0	+0.03(+1.06%)
Mar 28, 2018	2.800	2.820	2.586	2.820	18,139	+0.07(+2.55%)
Mar 27, 2018	2.910	2.940	2.716	2.750	26,363	-0.19(-6.40%)
Mar 26, 2018	2.970	2.970	2.850	2.938	4,906	+0.06(+2.01%)
Mar 23, 2018	2.860	2.980	2.820	2.880	24,471	+0.01(+0.35%)
Mar 22, 2018	3.040	3.235	2.860	2.870	54,899	-0.25(-8.01%)
Mar 21, 2018	3.230	3.353	3.099	3.120	30,663	-0.05(-1.58%)
Mar 20, 2018	3.180	3.400	2.850	3.170	40,140	+0.02(+0.63%)
Mar 19, 2018	3.170	3.230	2.970	3.150	21,718	-0.04(-1.25%)
Mar 16, 2018	3.260	3.270	2.901	3.190	40,572	-0.04(-1.39%)
Mar 15, 2018	3.500	3.500	3.101	3.235	48,353	-0.27(-7.57%)
Mar 14, 2018	3.570	3.579	3.351	3.500	110,071	-0.07(-1.96%)
Mar 13, 2018	4.280	4.280	3.520	3.570	232,982	-1.06(-22.89%)
Mar 12, 2018	3.829	4.990	3.790	4.630	845,326	+0.84(+22.17%)
Mar 09, 2018	3.680	3.790	3.680	3.790	18,825	+0.04(+1.06%)
Mar 08, 2018	3.810	3.870	3.649	3.750	9,280	+0.02(+0.49%)
Mar 07, 2018	3.580	3.750	3.550	3.732	15,684	+0.14(+3.94%)
Mar 06, 2018	3.730	3.730	3.550	3.590	20,175	-0.11(-2.97%)
Mar 05, 2018	3.670	3.771	3.510	3.700	43,561	+0.05(+1.37%)
Mar 02, 2018	3.650	3.850	3.526	3.650	26,070	-0.03(-0.82%)

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.