Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corp (TSV: STC )

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 (%)
Jan 31, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 30, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 29, 2013 0.2900 0.2900 0.2900 0.2900 68,093 -0.03(-9.38%)
Jan 28, 2013 0.2950 0.3200 0.2950 0.3200 10,000 +0.02(+6.67%)
Jan 25, 2013 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jan 24, 2013 0.3000 0.3100 0.3000 0.3100 18,000 -0.01(-3.13%)
Jan 23, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 22, 2013 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Jan 21, 2013 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Jan 18, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 17, 2013 0.3300 0.3300 0.3300 0.3300 15,500 +0.02(+6.45%)
Jan 16, 2013 0.3150 0.3150 0.3100 0.3100 4,500 -0.01(-3.13%)
Jan 15, 2013 0.3200 0.3200 0.3200 0.3200 22,125 -0.01(-1.54%)
Jan 14, 2013 0.3250 0.3250 0.3250 0.3250 61,000 +0.00(+0.00%)
Jan 11, 2013 0.3400 0.3400 0.3250 0.3250 54,815 -0.02(-4.41%)
Jan 10, 2013 0.3400 0.3400 0.3400 0.3400 91,000 -0.00(-1.45%)
Jan 09, 2013 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 08, 2013 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 07, 2013 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 04, 2013 0.3450 0.3450 0.3450 0.3450 12,000 +0.00(+1.47%)
Jan 03, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 02, 2013 0.3400 0.3400 0.3400 0.3400 104,000 -0.00(-1.45%)
Dec 31, 2012 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Dec 28, 2012 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Dec 27, 2012 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+0.00%)
Dec 24, 2012 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Dec 21, 2012 0.3400 0.3400 0.3400 0.3400 31,000 -0.00(-1.45%)
Dec 20, 2012 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+1.47%)
Dec 19, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 18, 2012 0.3450 0.3450 0.3400 0.3400 15,000 -0.01(-2.86%)
Dec 17, 2012 0.3500 0.3500 0.3500 0.3500 15,000 +0.01(+1.45%)
Dec 14, 2012 0.3450 0.3450 0.3450 0.3450 1,000 -0.04(-9.21%)
Dec 13, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 12, 2012 0.3600 0.3800 0.3600 0.3800 1,500 +0.05(+15.15%)
Dec 11, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 10, 2012 0.3450 0.3450 0.3300 0.3300 37,000 -0.01(-4.35%)
Dec 07, 2012 0.3400 0.3450 0.3300 0.3450 368,593 -0.01(-1.43%)
Dec 06, 2012 0.3350 0.3500 0.3350 0.3500 100,880 +0.00(+0.00%)
Dec 05, 2012 0.3700 0.3700 0.3500 0.3500 110,000 -0.02(-5.41%)
Dec 04, 2012 0.3700 0.3700 0.3700 0.3700 89,390 +0.00(+0.00%)
Nov 30, 2012 0.3500 0.3700 0.3500 0.3700 41,500 +0.02(+5.71%)
Nov 29, 2012 0.3500 0.3500 0.3500 0.3500 14,000 +0.02(+6.06%)
Nov 28, 2012 0.3450 0.3500 0.3250 0.3300 12,000 -0.03(-8.33%)
Nov 27, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 26, 2012 0.3600 0.3600 0.3600 0.3600 14,000 -0.02(-5.26%)
Nov 24, 2012 0.3800 0.3800 0.3800 0.3800 380 +0.00(+0.00%)
Nov 23, 2012 0.3800 0.3800 0.3800 0.3800 380 +0.02(+5.56%)
Nov 22, 2012 0.3600 0.3600 0.3600 0.3600 370 -0.02(-5.26%)
Nov 21, 2012 0.3800 0.3800 0.3800 0.3800 198,000 -0.01(-1.30%)
Nov 20, 2012 0.3750 0.4000 0.3750 0.3850 46,000 +0.01(+1.32%)
Nov 19, 2012 0.3800 0.3800 0.3800 0.3800 3,500 -0.03(-7.32%)
Nov 16, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 15, 2012 0.4100 0.4150 0.4100 0.4100 23,600 +0.00(+0.00%)
Nov 14, 2012 0.4100 0.4100 0.4100 0.4100 13,000 -0.03(-6.82%)
Nov 13, 2012 0.4400 0.4400 0.4400 0.4400 22,200 +0.00(+0.00%)
Nov 12, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 09, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 08, 2012 0.4400 0.4400 0.4400 0.4400 9,448 -0.01(-2.22%)
Nov 07, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 06, 2012 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
Nov 05, 2012 0.4400 0.4400 0.4400 0.4400 800 -0.01(-2.22%)
Nov 02, 2012 0.4500 0.4500 0.4500 0.4500 13,000 +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.