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 (%)
Oct 31, 2006 0.7000 0.7100 0.7000 0.7100 110,000 +0.05(+7.58%)
Oct 30, 2006 0.6200 0.6700 0.6200 0.6600 100,500 +0.06(+10.00%)
Oct 27, 2006 0.6500 0.6500 0.6000 0.6000 25,750 -0.10(-14.29%)
Oct 26, 2006 0.6500 0.7500 0.6500 0.7000 92,100 +0.08(+12.90%)
Oct 25, 2006 0.6200 0.6200 0.6100 0.6200 19,000 +0.04(+6.90%)
Oct 24, 2006 0.6300 0.6700 0.5800 0.5800 71,500 +0.01(+1.75%)
Oct 23, 2006 0.5200 0.6100 0.5200 0.5700 41,000 +0.01(+1.79%)
Oct 20, 2006 0.5500 0.5600 0.5500 0.5600 20,000 +0.01(+1.82%)
Oct 19, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 18, 2006 0.5000 0.5500 0.5000 0.5500 41,000 +0.07(+14.58%)
Oct 17, 2006 0.5000 0.5000 0.4800 0.4800 20,500 +0.00(+0.00%)
Oct 16, 2006 0.4800 0.4800 0.4800 0.4800 10,000 +0.02(+4.35%)
Oct 13, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 12, 2006 0.4600 0.4600 0.4600 0.4600 50 -0.04(-8.00%)
Oct 11, 2006 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Oct 10, 2006 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Oct 09, 2006 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Oct 06, 2006 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+4.17%)
Oct 05, 2006 0.4500 0.4800 0.4500 0.4800 2,500 -0.02(-4.00%)
Oct 04, 2006 0.5000 0.5000 0.5000 0.5000 4,500 +0.02(+4.17%)
Oct 03, 2006 0.4800 0.4800 0.4800 0.4800 1,500 -0.07(-12.73%)
Oct 02, 2006 0.5500 0.5500 0.5500 0.5500 1,500 +0.05(+10.00%)
Sep 29, 2006 0.5000 0.5000 0.5000 0.5000 50,000 +0.00(+0.00%)
Sep 28, 2006 0.5000 0.5100 0.4800 0.5000 22,000 +0.02(+4.17%)
Sep 27, 2006 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Sep 26, 2006 0.4700 0.4800 0.4700 0.4800 55,000 -0.02(-4.00%)
Sep 25, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 22, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 21, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 20, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 19, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 18, 2006 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Sep 15, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 14, 2006 0.4800 0.5000 0.4800 0.5000 10,000 +0.00(+0.00%)
Sep 13, 2006 0.4300 0.5000 0.4250 0.5000 5,000 +0.04(+8.70%)
Sep 12, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 11, 2006 0.4600 0.4600 0.4600 0.4600 2,500 -0.03(-6.12%)
Sep 08, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 06, 2006 0.4950 0.5000 0.4900 0.4900 14,500 -0.01(-2.00%)
Sep 05, 2006 0.4400 0.5000 0.4250 0.5000 93,000 +0.02(+4.17%)
Sep 01, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 31, 2006 0.4800 0.4800 0.4800 0.4800 30,000 +0.00(+0.00%)
Aug 30, 2006 0.4800 0.4800 0.4800 0.4800 23,400 +0.00(+0.00%)
Aug 29, 2006 0.4650 0.4800 0.4550 0.4800 45,800 -0.01(-2.04%)
Aug 28, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 25, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 24, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 23, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 22, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 21, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 18, 2006 0.4800 0.4900 0.4800 0.4900 33,833 +0.03(+6.52%)
Aug 17, 2006 0.4500 0.4600 0.4500 0.4600 26,500 +0.04(+9.52%)
Aug 16, 2006 0.4000 0.4200 0.4000 0.4200 6,000 +0.00(+0.00%)
Aug 15, 2006 0.4200 0.4200 0.4200 0.4200 4,000 +0.00(+0.00%)
Aug 14, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 11, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 10, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 09, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 08, 2006 0.4500 0.4500 0.4200 0.4200 16,000 +0.06(+16.67%)
Aug 07, 2006 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Aug 04, 2006 0.3600 0.3600 0.3600 0.3600 1,000 -0.05(-13.25%)
Aug 03, 2006 0.4200 0.4200 0.4150 0.4150 31,000 -0.01(-1.19%)
Aug 02, 2006 0.4250 0.4250 0.4200 0.4200 3,500 +0.03(+7.69%)
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.