CPAH - CounterPath Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20205.175.344.905.255.2589,000
Jul 13, 20205.565.595.185.185.1863,500
Jul 10, 20205.425.855.195.425.42167,500
Jul 09, 20205.365.485.215.425.4255,000
Jul 08, 20205.005.345.005.275.2789,200
Jul 07, 20205.055.334.995.015.01125,700
Jul 06, 20205.045.324.935.055.05130,700
Jul 02, 20204.975.064.944.954.9534,600
Jul 01, 20205.005.054.854.974.9729,500
Jun 30, 20204.845.094.765.045.0433,900
Jun 29, 20204.955.074.814.854.8557,900
Jun 26, 20204.845.154.655.055.05145,300
Jun 25, 20204.604.984.544.924.92178,500
Jun 24, 20204.144.654.144.514.5166,300
Jun 23, 20204.204.304.154.194.1934,100
Jun 22, 20204.694.714.174.314.31113,000
Jun 19, 20204.384.904.354.694.69146,200
Jun 18, 20203.714.693.714.404.40240,100
Jun 17, 20203.584.223.584.044.04171,300
Jun 16, 20203.773.903.683.823.8297,600
Jun 15, 20203.873.873.313.653.65196,300
Jun 12, 20203.224.623.223.753.75709,700
Jun 11, 20203.503.543.303.323.3259,300
Jun 10, 20203.753.793.513.523.5253,800
Jun 09, 20203.663.853.653.723.7258,200
Jun 08, 20203.603.743.503.643.6464,700
Jun 05, 20203.663.663.453.553.5526,500
Jun 04, 20203.503.613.423.453.4550,900
Jun 03, 20203.643.753.493.503.5086,800
Jun 02, 20203.453.643.363.583.58147,700
Jun 01, 20203.323.473.273.463.46106,400
May 29, 20203.153.323.123.303.3082,500
May 28, 20203.163.193.103.143.1419,700
May 27, 20203.203.203.083.163.1616,100
May 26, 20203.033.163.033.113.1133,600
May 22, 20203.143.153.053.153.1519,400
May 21, 20203.063.203.033.193.1928,800
May 20, 20203.153.183.083.103.1020,700
May 19, 20203.173.203.133.173.1729,000
May 18, 20203.353.353.133.193.1942,600
May 15, 20203.023.233.023.233.2342,100
May 14, 20203.003.102.923.103.1038,000
May 13, 20203.153.203.003.073.0753,800
May 12, 20203.263.283.113.193.1982,600
May 11, 20203.213.283.183.253.2545,700
May 08, 20203.213.343.153.233.23112,800
May 07, 20202.993.192.993.133.13104,900
May 06, 20202.983.082.973.003.0035,000
May 05, 20203.063.072.913.013.0140,800
May 04, 20202.793.132.773.063.06121,900
May 01, 20202.902.952.792.842.8485,000
Apr 30, 20202.932.992.882.902.9071,200
Apr 29, 20203.023.052.902.982.9898,900
Apr 28, 20203.053.192.953.003.00140,800
Apr 27, 20203.033.082.883.083.08293,500
Apr 24, 20202.703.182.673.033.031,188,100
Apr 23, 20204.334.502.652.812.8120,019,500
Apr 22, 20202.292.302.102.212.2199,400
Apr 21, 20202.062.341.972.212.21471,300
Apr 20, 20201.932.091.932.032.0368,200
Apr 17, 20201.921.961.841.921.9234,200
Apr 16, 20202.002.001.881.901.9074,500
Apr 15, 20201.972.041.902.032.0346,000
Apr 14, 20202.192.192.002.002.0061,900
Apr 13, 20202.042.132.012.132.1354,300
Apr 09, 20201.972.091.972.032.0329,800
Apr 08, 20202.062.131.961.991.9938,100
Apr 07, 20202.022.071.932.032.0339,900
Apr 06, 20201.992.061.911.971.9735,900
Apr 03, 20201.981.991.871.931.9342,700
Apr 02, 20201.942.071.871.961.96110,200
Apr 01, 20202.012.081.951.971.9752,400
Mar 31, 20202.102.202.012.012.0164,500
Mar 30, 20202.062.232.052.112.1152,200
Mar 27, 20202.202.212.022.082.0856,800
Mar 26, 20202.232.272.142.262.2639,700
Mar 25, 20202.282.362.142.262.26115,400
Mar 24, 20202.182.452.132.272.27249,000
Mar 23, 20202.112.232.002.132.13124,900
Mar 20, 20201.962.351.912.052.05148,800
Mar 19, 20201.952.121.912.052.05208,600
Mar 18, 20201.922.251.921.961.96105,400
Mar 17, 20202.132.361.952.102.10217,700
Mar 16, 20202.682.872.132.172.17376,900
Mar 13, 20202.932.932.512.592.59413,400
Mar 12, 20202.983.152.332.972.97825,400
Mar 11, 20202.863.242.863.013.01549,100
Mar 10, 20203.073.732.672.942.94994,300
Mar 09, 20202.703.252.523.133.13657,400
Mar 06, 20202.902.902.582.832.83207,500
Mar 05, 20202.382.922.272.802.80454,700
Mar 04, 20202.372.752.202.612.61535,200
Mar 03, 20202.452.472.012.352.35480,700
Mar 02, 20202.062.172.052.122.1237,700
Feb 28, 20202.162.302.042.082.08122,600
Feb 27, 20202.502.652.222.272.27237,500
Feb 26, 20202.332.502.332.452.45169,700
Feb 25, 20202.362.422.302.362.3668,700
Feb 24, 20202.302.602.302.502.50183,100
Feb 21, 20202.542.552.342.422.4278,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...