CPAH - CounterPath Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20191.49001.49001.39001.41001.410014,200
Mar 18, 20191.57001.57001.28001.49001.490045,800
Mar 15, 20191.58001.72001.58001.67001.670010,800
Mar 14, 20191.75001.75001.65001.68001.68006,400
Mar 13, 20191.68001.75001.64001.64001.64002,100
Mar 12, 20191.72001.78001.72001.78001.7800600
Mar 11, 20191.63001.73001.63001.73001.7300700
Mar 08, 20191.67001.70001.65001.70001.70001,000
Mar 07, 20191.65001.73001.65001.73001.7300500
Mar 06, 20191.61001.63001.61001.62001.62001,000
Mar 05, 20191.61001.65001.58001.64001.64004,400
Mar 04, 20191.69001.72001.60001.60001.60002,300
Mar 01, 20191.70001.79001.55001.60001.60003,600
Feb 28, 20191.77001.79001.55001.70001.70004,700
Feb 27, 20191.58001.80001.53001.53001.53008,000
Feb 26, 20191.73001.82001.49001.59001.590011,800
Feb 25, 20191.61001.84001.61001.62001.62007,900
Feb 22, 20191.83001.85001.61001.62001.620017,200
Feb 21, 20191.86001.86001.68001.71001.71004,800
Feb 20, 20191.85001.85001.70001.70001.70003,200
Feb 19, 20191.74001.76001.73001.73001.73005,200
Feb 15, 20191.70001.76001.63001.66001.660010,600
Feb 14, 20191.70001.72001.61001.61001.610010,000
Feb 13, 20191.73001.73001.61001.61001.61007,000
Feb 12, 20191.72001.75001.55001.73001.730011,600
Feb 11, 20191.55001.87001.42001.76001.760061,100
Feb 08, 20191.48001.50001.38001.45001.45002,500
Feb 07, 20191.48001.48001.41001.44001.44003,200
Feb 06, 20191.38001.48001.38001.48001.48003,800
Feb 05, 20191.41001.48001.41001.44001.44005,100
Feb 04, 20191.45001.45001.38001.44001.44007,000
Feb 01, 20191.45001.45001.45001.45001.45002,100
Jan 31, 20191.44001.44001.44001.44001.4400200
Jan 30, 20191.34001.44001.34001.44001.4400600
Jan 29, 20191.41001.41001.41001.41001.4100200
Jan 28, 20191.41001.41001.41001.41001.4100300
Jan 25, 20191.41001.46001.33001.46001.46003,000
Jan 24, 20191.40001.45001.40001.45001.4500900
Jan 23, 20191.34001.48001.34001.48001.48002,100
Jan 22, 20191.42001.42001.42001.42001.4200400
Jan 18, 20191.40001.48001.39001.42001.42003,400
Jan 17, 20191.45001.45001.45001.45001.4500100
Jan 16, 20191.38001.47001.37001.45001.45001,700
Jan 15, 20191.37001.48001.37001.47001.47002,100
Jan 14, 20191.41001.41001.35001.40001.40003,200
Jan 11, 20191.48001.48001.39001.48001.48001,800
Jan 10, 20191.45001.48001.38001.47001.47002,500
Jan 09, 20191.50001.50001.42001.45001.45005,900
Jan 08, 20191.46001.47001.40001.40001.40002,700
Jan 07, 20191.44001.47001.32001.46001.460010,500
Jan 04, 20191.28001.28001.24001.25001.25005,000
Jan 03, 20191.22001.22001.22001.22001.2200400
Jan 02, 20191.19001.19001.13001.17001.17003,800
Dec 31, 20181.23001.23001.19001.20001.200012,300
Dec 28, 20181.14001.37001.14001.29001.290019,800
Dec 27, 20181.09001.40001.09001.21001.210033,400
Dec 26, 20181.11001.11001.09001.11001.110013,800
Dec 24, 20181.11001.11000.90001.09001.090013,400
Dec 21, 20181.30001.30001.12001.12001.120015,000
Dec 20, 20181.25001.40001.16001.16001.160018,600
Dec 19, 20181.47001.47001.23001.25001.250013,100
Dec 18, 20181.22001.22001.12001.16001.160019,300
Dec 17, 20181.47001.48001.20001.24001.240022,400
Dec 14, 20181.41001.53001.30001.43001.430023,000
Dec 13, 20181.81001.81001.33001.41001.410060,800
Dec 12, 20181.99001.99001.80001.83001.830022,500
Dec 11, 20182.09002.10002.00002.00002.00009,800
Dec 10, 20182.15002.15002.00002.03002.030021,500
Dec 07, 20182.20002.21002.10002.10002.100015,300
Dec 06, 20182.20002.28002.13002.26002.260021,000
Dec 04, 20182.21002.28002.19002.26002.26002,300
Dec 03, 20182.30002.30002.13002.13002.130012,700
Nov 30, 20182.19002.19002.17002.19002.19001,000
Nov 29, 20182.19002.19002.10002.14002.14002,100
Nov 28, 20182.15002.20002.13002.13002.130017,300
Nov 27, 20182.23002.28002.15002.16002.16007,900
Nov 26, 20182.26002.30002.19002.19002.19008,300
Nov 23, 20182.20002.24002.03002.24002.24002,500
Nov 21, 20182.19002.21002.19002.21002.2100600
Nov 20, 20182.18002.22002.17002.21002.21005,300
Nov 19, 20182.17002.26002.17002.21002.210017,300
Nov 16, 20182.13002.14002.12002.12002.120012,700
Nov 15, 20182.15002.18002.11002.12002.12006,600
Nov 14, 20182.10002.14002.09002.12002.120010,300
Nov 13, 20182.13002.13002.10002.11002.11002,700
Nov 12, 20182.12002.15002.07002.07002.07007,300
Nov 09, 20182.08002.16002.05002.11002.110012,500
Nov 08, 20182.09002.12002.05002.05002.050010,400
Nov 07, 20182.04002.09002.04002.09002.09003,000
Nov 06, 20182.03002.06002.00002.04002.040030,000
Nov 05, 20181.95002.05001.95002.01002.01007,400
Nov 02, 20181.98001.98001.95001.98001.980013,700
Nov 01, 20181.86001.96001.86001.96001.96004,200
Oct 31, 20182.00002.01001.78001.86001.860085,400
Oct 30, 20182.11002.17001.96002.05002.0500153,000
Oct 29, 20182.15002.20002.10002.12002.120020,900
Oct 26, 20182.08002.16002.05002.10002.100012,900
Oct 25, 20182.14002.15002.07002.08002.080011,900
Oct 24, 20182.14002.32002.05002.10002.1000123,700
Oct 23, 20182.00002.13002.00002.07002.070020,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...