Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Counterpath Corp (TSX: PATH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.070 4.070 4.020 4.020 2,375 -0.12(-2.90%)
Apr 29, 2020 4.030 4.200 4.030 4.140 2,200 -0.05(-1.19%)
Apr 28, 2020 4.280 4.280 4.190 4.190 1,219 -0.09(-2.10%)
Apr 27, 2020 4.250 4.290 4.050 4.280 8,925 +0.04(+0.94%)
Apr 24, 2020 3.970 4.370 3.900 4.240 20,999 +0.37(+9.56%)
Apr 23, 2020 6.000 6.340 3.800 3.870 77,664 +0.87(+29.00%)
Apr 22, 2020 3.240 3.240 3.000 3.000 1,829 -0.09(-2.91%)
Apr 21, 2020 2.830 3.250 2.830 3.090 7,243 +0.45(+17.05%)
Apr 20, 2020 2.780 2.880 2.640 2.640 800 -0.06(-2.22%)
Apr 17, 2020 2.650 2.700 2.600 2.700 3,279 +0.10(+3.85%)
Apr 16, 2020 2.760 2.790 2.600 2.600 1,600 -0.14(-5.11%)
Apr 15, 2020 2.710 2.740 2.710 2.740 800 -0.09(-3.18%)
Apr 14, 2020 2.920 3.040 2.830 2.830 2,198 -0.09(-3.08%)
Apr 13, 2020 2.890 2.920 2.830 2.920 1,743 +0.03(+1.04%)
Apr 09, 2020 2.890 2.890 2.890 0 +0.28(+10.73%)
Apr 07, 2020 2.610 2.610 2.610 0 -0.20(-7.12%)
Apr 06, 2020 2.900 2.900 2.810 2.810 220 +0.11(+4.07%)
Apr 03, 2020 2.720 2.720 2.670 2.700 500 -0.06(-2.17%)
Apr 02, 2020 2.690 2.770 2.650 2.760 950 +0.07(+2.60%)
Apr 01, 2020 2.800 2.830 2.690 2.690 1,400 +0.00(+0.00%)
Mar 31, 2020 3.010 3.010 2.690 2.690 1,300 -0.06(-2.18%)
Mar 30, 2020 2.930 3.110 2.750 2.750 5,200 +0.06(+2.23%)
Mar 27, 2020 2.900 2.940 2.690 2.690 1,200 -0.30(-10.03%)
Mar 26, 2020 3.050 3.130 2.990 2.990 1,075 -0.23(-7.14%)
Mar 25, 2020 3.210 3.270 3.170 3.220 6,000 -0.16(-4.73%)
Mar 24, 2020 3.300 3.380 3.300 3.380 900 +0.34(+11.18%)
Mar 23, 2020 3.050 3.070 2.980 3.040 9,700 +0.15(+5.19%)
Mar 20, 2020 2.980 3.330 2.890 2.890 5,899 -0.11(-3.67%)
Mar 19, 2020 2.540 3.000 2.540 3.000 3,300 +0.28(+10.29%)
Mar 18, 2020 3.150 3.150 2.720 2.720 2,000 -0.52(-16.05%)
Mar 17, 2020 2.860 3.240 2.790 3.240 2,200 +0.45(+16.13%)
Mar 16, 2020 3.260 3.310 2.790 2.790 2,670 -0.56(-16.72%)
Mar 13, 2020 3.960 3.960 3.350 3.350 7,700 -0.86(-20.43%)
Mar 12, 2020 3.840 4.270 3.350 4.210 13,535 +0.08(+1.94%)
Mar 11, 2020 4.100 4.360 4.000 4.130 5,985 +0.17(+4.29%)
Mar 10, 2020 4.270 5.010 3.730 3.960 20,171 -0.09(-2.22%)
Mar 09, 2020 3.930 4.350 3.560 4.050 17,464 +0.28(+7.43%)
Mar 06, 2020 3.530 3.830 3.450 3.770 7,878 +0.17(+4.72%)
Mar 05, 2020 3.340 3.900 3.170 3.600 13,160 +0.11(+3.15%)
Mar 04, 2020 3.240 3.650 3.160 3.490 17,400 +0.39(+12.58%)
Mar 03, 2020 2.880 3.120 2.680 3.100 8,004 +0.28(+9.93%)
Mar 02, 2020 2.840 2.840 2.700 2.820 1,600 -0.03(-1.05%)
Feb 28, 2020 2.910 2.970 2.850 2.850 2,600 -0.23(-7.47%)
Feb 27, 2020 3.410 3.410 3.040 3.080 2,500 -0.19(-5.81%)
Feb 26, 2020 3.150 3.270 3.070 3.270 500 +0.09(+2.83%)
Feb 24, 2020 3.180 3.180 3.180 0 -0.04(-1.24%)
Feb 21, 2020 3.450 3.450 3.220 3.220 2,319 -0.15(-4.45%)
Feb 20, 2020 2.970 3.370 2.970 3.370 4,610 +0.49(+17.01%)
Feb 19, 2020 3.100 3.110 2.880 2.880 6,760 -0.22(-7.10%)
Feb 18, 2020 3.160 3.460 3.100 3.100 10,901 -0.25(-7.46%)
Feb 14, 2020 3.350 3.350 3.350 0 -0.09(-2.62%)
Feb 13, 2020 4.250 4.420 3.280 3.440 113,233 +0.70(+25.55%)
Feb 12, 2020 2.820 2.820 2.740 2.740 400 -0.01(-0.36%)
Feb 11, 2020 2.790 2.790 2.650 2.750 8,100 -0.15(-5.17%)
Feb 10, 2020 2.940 2.950 2.900 2.900 5,011 +0.01(+0.35%)
Feb 07, 2020 2.940 2.960 2.840 2.890 7,760 +0.07(+2.48%)
Feb 06, 2020 2.690 2.840 2.690 2.820 1,600 +0.17(+6.42%)
Feb 05, 2020 2.570 2.650 2.560 2.650 1,200 +0.20(+8.16%)
Feb 04, 2020 2.540 2.580 2.390 2.450 11,040 -0.10(-3.92%)
Feb 03, 2020 2.610 2.650 2.520 2.550 4,900 -0.25(-8.93%)
Jan 31, 2020 3.010 3.010 2.800 2.800 7,900 -0.22(-7.28%)
Jan 30, 2020 2.690 3.160 2.690 3.020 15,077 +0.39(+14.83%)
Jan 29, 2020 2.600 2.670 2.570 2.630 2,200 -0.08(-2.95%)
Jan 28, 2020 2.740 3.050 2.650 2.710 14,058 -0.03(-1.09%)
Jan 27, 2020 2.580 2.830 2.520 2.740 2,900 +0.01(+0.37%)
Jan 24, 2020 2.830 2.830 2.620 2.730 3,900 -0.10(-3.53%)
Jan 23, 2020 2.940 3.150 2.830 2.830 6,100 -0.15(-5.03%)
Jan 22, 2020 3.190 3.200 2.980 2.980 5,200 -0.19(-5.99%)
Jan 21, 2020 3.350 3.350 3.100 3.170 8,100 -0.16(-4.80%)
Jan 20, 2020 3.330 3.330 3.330 1 +0.00(+0.00%)
Jan 17, 2020 3.150 4.120 3.090 3.330 35,344 +0.06(+1.83%)
Jan 16, 2020 3.830 3.850 3.020 3.270 21,482 -0.58(-15.06%)
Jan 15, 2020 3.960 4.980 3.600 3.850 33,155 -0.21(-5.17%)
Jan 14, 2020 4.110 4.470 3.370 4.060 39,545 -0.24(-5.58%)
Jan 13, 2020 5.230 7.790 4.160 4.300 162,876 -0.76(-15.02%)
Jan 10, 2020 1.770 5.690 1.770 5.060 117,046 +3.88(+328.81%)
Dec 30, 2019 1.180 1.180 1.180 0 +0.01(+0.85%)
Dec 27, 2019 1.170 1.170 1.170 1.170 1,900 +0.01(+0.86%)
Dec 24, 2019 1.160 1.160 1.160 0 +0.06(+5.45%)
Dec 23, 2019 1.100 1.100 1.100 1.100 160 -0.05(-4.35%)
Dec 20, 2019 1.220 1.220 1.130 1.150 3,200 -0.06(-4.96%)
Dec 19, 2019 1.210 1.210 1.210 1.210 1,600 -0.09(-6.92%)
Dec 17, 2019 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 16, 2019 1.250 1.250 1.250 1.250 120 +0.02(+1.63%)
Dec 13, 2019 1.230 1.230 1.230 1.230 600 -0.07(-5.38%)
Dec 12, 2019 1.300 1.300 1.280 1.300 1,100 -0.28(-17.72%)
Dec 10, 2019 1.580 1.580 1.580 78 +0.18(+12.86%)
Dec 06, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 03, 2019 1.400 1.400 1.400 0 -0.05(-3.45%)
Nov 25, 2019 1.450 1.450 1.450 0 +0.01(+0.69%)
Nov 19, 2019 1.440 1.440 1.440 0 +0.17(+13.39%)
Nov 18, 2019 1.270 1.270 1.270 1.270 300 -0.18(-12.41%)
Oct 30, 2019 1.450 1.450 1.450 0 -0.05(-3.33%)
Oct 18, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 11, 2019 1.500 1.500 1.500 0 +0.33(+28.21%)
Oct 08, 2019 1.170 1.170 1.170 0 -0.33(-22.00%)
Oct 07, 2019 1.500 1.500 1.500 1.500 1,500 +0.00(+0.00%)
Sep 23, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 19, 2019 1.500 1.500 1.500 0 -0.07(-4.46%)
Sep 16, 2019 1.570 1.570 1.570 0 +0.07(+4.67%)
Sep 11, 2019 1.500 1.500 1.500 0 +0.05(+3.45%)
Sep 06, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 04, 2019 1.450 1.450 1.450 0 -0.01(-0.68%)
Sep 03, 2019 1.460 1.460 1.460 1.460 125 -0.19(-11.52%)
Aug 29, 2019 1.650 1.650 1.650 0 +0.22(+15.38%)
Aug 26, 2019 1.430 1.430 1.430 0 -0.08(-5.30%)
Aug 23, 2019 1.490 1.510 1.400 1.510 300 +0.02(+1.34%)
Aug 16, 2019 1.490 1.490 1.490 0 -0.13(-8.02%)
Aug 15, 2019 1.670 1.670 1.620 1.620 800 -0.38(-19.00%)
Aug 14, 2019 2.000 2.000 2.000 80 +0.00(+0.00%)
Jul 24, 2019 2.000 2.000 2.000 0 +0.01(+0.50%)
Jul 23, 2019 1.990 1.990 1.990 1.990 200 +0.12(+6.42%)
Jul 16, 2019 1.870 1.870 1.870 0 -0.04(-2.09%)
Jul 11, 2019 1.910 1.910 1.910 0 -0.15(-7.28%)
Jul 10, 2019 2.050 2.100 2.020 2.060 2,200 +0.14(+7.29%)
Jul 09, 2019 1.920 1.920 1.920 1.920 100 +0.11(+6.08%)
Jul 04, 2019 1.810 1.810 1.810 0 -0.21(-10.40%)
Jul 03, 2019 1.930 2.020 1.930 2.020 300 +0.20(+10.99%)
Jul 02, 2019 2.050 2.050 1.820 1.820 300 -0.28(-13.33%)
Jun 28, 2019 2.100 2.100 2.100 0 +0.23(+12.30%)
Jun 27, 2019 2.000 2.000 1.870 1.870 300 -0.21(-10.10%)
Jun 26, 2019 2.280 3.160 2.080 2.080 3,140 -0.20(-8.77%)
Jun 25, 2019 2.280 2.280 2.230 2.280 300 +0.11(+5.07%)
Jun 24, 2019 2.150 2.170 2.150 2.170 600 +0.13(+6.37%)
Jun 20, 2019 2.040 2.040 2.040 0 +0.04(+2.00%)
Jun 19, 2019 2.020 2.030 2.000 2.000 900 +0.00(+0.00%)
Jun 18, 2019 2.060 2.060 2.000 2.000 1,300 -0.10(-4.76%)
Jun 14, 2019 2.100 2.100 2.100 0 -0.17(-7.49%)
Jun 13, 2019 2.090 2.270 2.090 2.270 1,400 +0.27(+13.50%)
Jun 12, 2019 1.980 2.000 1.960 2.000 500 -0.04(-1.96%)
Jun 10, 2019 2.040 2.040 2.040 0 -0.03(-1.45%)
Jun 07, 2019 2.060 2.070 2.060 2.070 200 -0.09(-4.17%)
Jun 06, 2019 2.250 2.360 2.160 2.160 7,205 -0.09(-4.00%)
Jun 05, 2019 2.250 2.250 2.250 2.250 200 +0.44(+24.31%)
Jun 04, 2019 1.810 1.810 1.810 1.810 500 -0.12(-6.22%)
Jun 03, 2019 2.010 2.010 1.930 1.930 1,710 -0.26(-11.87%)
May 31, 2019 1.760 2.190 1.760 2.190 500 +0.26(+13.47%)
May 29, 2019 1.930 1.930 1.930 0 +0.18(+10.29%)
May 17, 2019 1.750 1.750 1.750 0 -0.31(-15.05%)
May 14, 2019 2.060 2.060 2.060 0 +0.11(+5.64%)
May 13, 2019 2.020 2.020 1.950 1.950 200 -0.19(-8.88%)
May 10, 2019 2.250 2.250 2.140 2.140 500 -0.14(-6.14%)
May 09, 2019 2.500 2.500 2.280 2.280 200 -0.12(-5.00%)
May 08, 2019 2.400 2.420 2.400 2.400 400 -0.20(-7.69%)
May 07, 2019 2.600 2.600 2.600 95 +0.00(+0.00%)
May 06, 2019 2.500 2.600 2.500 2.600 3,100 +0.10(+4.00%)
May 03, 2019 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.