Historical Data for CounterPath Corporation (CPAH)

$ 2.08 R     -0.18 (-7.96%) Volume: 56.84k 3:59 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 2.20 2.21 2.02 2.08 56.84k -0.18 -7.96% 2.08 119.2k 294
03/26/20 2.23 2.27 2.1416 2.26 39.91k 0.00 0.00% 2.26 88.02k 268
03/25/20 2.28 2.36 2.1401 2.26 115.41k -0.01 -0.44% 2.26 258.06k 481
03/24/20 2.18 2.4492 2.13 2.27 249.01k 0.14 6.57% 2.27 560.25k 845
03/23/20 2.11 2.23 2.0001 2.13 124.92k 0.08 3.90% 2.13 262.63k 621
03/20/20 1.96 2.35 1.91 2.05 148.8k 0.00 0.00% 2.05 316.35k 765
03/19/20 1.95 2.12 1.91 2.05 208.56k 0.09 4.59% 2.05 424.21k 765
03/18/20 1.92 2.2543 1.9168 1.96 104.86k -0.14 -6.67% 1.96 212.49k 627
03/17/20 2.13 2.36 1.95 2.10 217.66k -0.07 -3.23% 2.10 474.6k 938
03/16/20 2.68 2.8718 2.13 2.17 377.01k -0.42 -16.22% 2.17 902.52k 1,686
03/13/20 2.93 2.93 2.51 2.59 413.42k -0.38 -12.79% 2.59 1.12m 1,561
03/12/20 2.98 3.1529 2.33 2.97 825.44k -0.04 -1.33% 2.97 2.25m 2,654
03/11/20 2.86 3.24 2.86 3.01 551.74k 0.07 2.38% 3.01 1.68m 2,008
03/10/20 3.07 3.73 2.67 2.94 994.27k -0.19 -6.07% 2.94 3.22m 3,774
03/09/20 2.70 3.25 2.5201 3.13 657.4k 0.30 10.60% 3.13 1.96m 2,599
03/06/20 2.90 2.90 2.58 2.83 207.69k 0.03 1.07% 2.83 577.81k 916
03/05/20 2.38 2.9199 2.2701 2.80 454.75k 0.19 7.28% 2.80 1.26m 1,795
03/04/20 2.37 2.75 2.20 2.61 535.32k 0.26 11.06% 2.61 1.36m 1,854
03/03/20 2.45 2.465 2.01 2.35 480.72k 0.23 10.85% 2.35 1.07m 1,639
03/02/20 2.06 2.17 2.05 2.12 37.71k 0.04 1.92% 2.12 79.76k 191
02/28/20 2.16 2.2953 2.0439 2.08 122.56k -0.19 -8.37% 2.08 262.24k 594