Historical Data for CounterPath Corporation (CPAH)

$ 5.42 0.00 (0.00%) Volume: 167.52k 3:59 PM EDT 10-Jul-2020
After Hours:  $ 5.28   -0.14 (-2.58%) Volume: 2 4:56 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 5.42 5.85 5.19 5.42 167.52k 0.00 0.00% 5.42 927.42k 1,056
07/09/20 5.36 5.48 5.21 5.42 54.98k 0.15 2.85% 5.42 295.27k 331
07/08/20 5.00 5.34 5.00 5.27 89.24k 0.26 5.19% 5.27 465.38k 527
07/07/20 5.05 5.332 4.99 5.01 125.67k -0.04 -0.79% 5.01 644.74k 629
07/06/20 5.04 5.32 4.93 5.05 130.72k 0.10 2.02% 5.05 674.01k 650
07/02/20 4.97 5.06 4.94 4.95 34.62k -0.02 -0.40% 4.95 173.15k 257
07/01/20 5.00 5.05 4.8476 4.97 29.54k -0.07 -1.39% 4.97 147.77k 170
06/30/20 4.84 5.09 4.76 5.04 33.91k 0.19 3.92% 5.04 169.12k 250
06/29/20 4.95 5.07 4.81 4.85 57.94k -0.20 -3.96% 4.85 284.86k 332
06/26/20 4.84 5.15 4.65 5.05 145.3k 0.13 2.64% 5.05 725.4k 678
06/25/20 4.60 4.98 4.54 4.92 178.49k 0.41 9.09% 4.92 863.85k 584
06/24/20 4.14 4.65 4.14 4.51 66.31k 0.32 7.64% 4.51 295.4k 370
06/23/20 4.20 4.30 4.15 4.19 34.2k -0.12 -2.78% 4.19 143.72k 197
06/22/20 4.69 4.7121 4.17 4.31 113.05k -0.38 -8.10% 4.31 492.72k 785
06/19/20 4.38 4.90 4.35 4.69 146.18k 0.29 6.59% 4.69 682.97k 642
06/18/20 3.71 4.69 3.71 4.40 240.43k 0.36 8.91% 4.40 1.05m 1,209
06/17/20 3.58 4.215 3.58 4.04 171.61k 0.22 5.76% 4.04 682.09k 942
06/16/20 3.77 3.90 3.6801 3.82 97.74k 0.17 4.66% 3.82 370.36k 531
06/15/20 3.87 3.87 3.31 3.65 196.27k -0.0987 -2.63% 3.65 715.28k 896
06/12/20 3.2201 4.62 3.2201 3.7487 712.24k 0.4287 12.91% 3.7487 2.86m 3,170
06/11/20 3.50 3.5396 3.30 3.32 59.3k -0.20 -5.68% 3.32 200.71k 246