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 (%)
Nov 27, 2014 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Nov 26, 2014 0.3150 0.3300 0.3150 0.3300 35,000 +0.01(+1.54%)
Nov 25, 2014 0.3250 0.3250 0.3250 0.3250 10,000 -0.01(-1.52%)
Nov 24, 2014 0.3200 0.3300 0.3200 0.3300 150,000 +0.03(+8.20%)
Nov 21, 2014 0.3050 0.3050 0.3050 0.3050 10,000 +0.00(+0.00%)
Nov 19, 2014 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Nov 18, 2014 0.3050 0.3050 0.3050 0.3050 2,000 +0.00(+0.00%)
Nov 17, 2014 0.3000 0.3050 0.3000 0.3050 42,000 +0.01(+1.67%)
Nov 14, 2014 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Nov 13, 2014 0.3050 0.3050 0.3000 0.3000 20,000 -0.01(-3.23%)
Nov 12, 2014 0.3100 0.3100 0.3100 0.3100 6,000 +0.00(+0.00%)
Nov 11, 2014 0.3100 0.3100 0.3100 0.3100 20,180 +0.00(+0.00%)
Nov 10, 2014 0.3000 0.3100 0.3000 0.3100 45,000 +0.00(+0.00%)
Nov 07, 2014 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
Nov 06, 2014 0.3100 0.3100 0.3100 0.3100 28,000 +0.01(+3.33%)
Nov 05, 2014 0.3000 0.3000 0.3000 0.3000 25,250 +0.00(+0.00%)
Nov 04, 2014 0.3050 0.3050 0.3000 0.3000 32,250 -0.01(-1.64%)
Oct 30, 2014 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 29, 2014 0.3100 0.3100 0.3000 0.3050 165,000 -0.02(-4.69%)
Oct 28, 2014 0.3150 0.3200 0.2900 0.3200 162,600 +0.01(+1.59%)
Oct 27, 2014 0.3000 0.3150 0.3000 0.3150 37,000 +0.02(+5.00%)
Oct 24, 2014 0.2800 0.3000 0.2800 0.3000 166,500 +0.02(+9.09%)
Oct 23, 2014 0.2750 0.2750 0.2750 0.2750 14,000 -0.01(-1.79%)
Oct 21, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Oct 16, 2014 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Oct 15, 2014 0.2850 0.2800 0.2800 21,450 -0.00(-1.75%)
Oct 14, 2014 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+0.00%)
Oct 10, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Oct 08, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 07, 2014 0.2950 0.2950 0.2900 0.2900 25,000 -0.01(-1.69%)
Oct 03, 2014 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 02, 2014 0.3050 0.3050 0.2950 0.2950 73,557 -0.01(-1.67%)
Sep 30, 2014 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Sep 25, 2014 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Sep 24, 2014 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Sep 19, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 16, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 12, 2014 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Sep 11, 2014 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Sep 09, 2014 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Sep 08, 2014 0.3100 0.3100 0.3050 0.3050 30,000 -0.01(-1.61%)
Sep 05, 2014 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Sep 02, 2014 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Aug 27, 2014 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Aug 26, 2014 0.3250 0.3250 0.3100 11,000 -0.02(-4.62%)
Aug 25, 2014 0.3250 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Aug 20, 2014 0.3100 0 -0.02(-6.06%)
Aug 19, 2014 0.3250 0.3300 0.3250 0.3300 7,250 +0.02(+4.76%)
Aug 15, 2014 0.3150 0 -0.01(-3.08%)
Aug 06, 2014 0.3250 0 +0.00(+0.00%)
Aug 05, 2014 0.3250 0.3250 0.3250 0.3250 20,000 +0.01(+3.17%)
Aug 01, 2014 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jul 30, 2014 0.3150 0 -0.01(-1.56%)
Jul 29, 2014 0.3150 0.3200 0.3050 0.3200 28,500 +0.00(+0.00%)
Jul 28, 2014 0.3200 0.3200 0.3200 0.3200 3,300 +0.02(+6.67%)
Jul 23, 2014 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Jul 21, 2014 0.3200 0.3200 0 -0.01(-1.54%)
Jul 17, 2014 0.3250 0.3250 0 +0.00(+0.00%)
Jul 16, 2014 0.3200 0.3250 0.3200 0.3250 19,000 +0.01(+1.56%)
Jul 15, 2014 0.3200 0.3200 0.3200 0.3200 4,000 -0.01(-1.54%)
Jul 14, 2014 0.3100 0.3250 0.3050 0.3250 19,300 +0.03(+10.17%)
Jul 10, 2014 0.2950 0.2950 658 +0.00(+0.00%)
Jul 09, 2014 0.2950 0.2950 0.2950 0.2950 8,000 -0.04(-10.61%)
Jul 08, 2014 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-1.49%)
Jun 30, 2014 0.3350 0.3350 0 +0.03(+9.84%)
Jun 27, 2014 0.2950 0.3050 0.2950 0.3050 12,650 +0.00(+0.00%)
Jun 26, 2014 0.3050 0.3050 0.3050 0.3050 3,494 +0.01(+3.39%)
Jun 24, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 23, 2014 0.3000 0.3000 0.3000 0.3000 73,000 +0.00(+0.00%)
Jun 19, 2014 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jun 13, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 12, 2014 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Jun 11, 2014 0.3000 0.3000 0.2850 0.2850 4,000 -0.04(-12.31%)
Jun 10, 2014 0.3250 0.3250 0.3250 0.3250 1,450 +0.02(+4.84%)
Jun 05, 2014 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 04, 2014 0.2900 0.3000 0.2900 0.3000 426,500 +0.02(+7.14%)
Jun 02, 2014 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
May 30, 2014 0.3000 0.3000 0.2950 0.2950 206,000 -0.01(-1.67%)
May 28, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 27, 2014 0.3100 0.3100 0.2950 0.3000 186,000 -0.02(-6.25%)
May 26, 2014 0.3350 0.3350 0.2750 0.3200 794,300 -0.03(-9.86%)
May 23, 2014 0.3450 0.3550 0.3450 0.3550 16,000 +0.01(+1.43%)
May 22, 2014 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+1.45%)
May 20, 2014 0.3450 0.3450 0.3450 0.3450 0 -0.03(-8.00%)
May 14, 2014 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
May 13, 2014 0.3600 0.3600 0.3600 0.3600 11,000 +0.01(+1.41%)
May 12, 2014 0.3550 0.3550 0.3550 0.3550 8,000 +0.00(+0.00%)
May 09, 2014 0.3700 0.3700 0.3550 0.3550 2,500 -0.02(-4.05%)
May 08, 2014 0.3700 0.3800 0.3700 0.3700 23,650 +0.01(+1.37%)
May 07, 2014 0.3700 0.3700 0.3650 0.3650 11,600 -0.01(-1.35%)
May 05, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
May 02, 2014 0.3800 0.3800 0.3800 0.3800 770 +0.00(+0.00%)
Apr 30, 2014 0.3800 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Apr 29, 2014 0.3850 0.3850 0.3850 0.3850 11,000 -0.01(-1.28%)
Apr 28, 2014 0.3900 0.3900 0.3900 0.3900 3,000 -0.02(-6.02%)
Apr 25, 2014 0.3900 0.4150 0.3900 0.4150 32,000 +0.01(+1.22%)
Apr 24, 2014 0.3800 0.4100 0.3800 0.4100 53,100 +0.07(+18.84%)
Apr 22, 2014 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Apr 21, 2014 0.3350 0.3350 0.3350 0.3350 10,000 +0.01(+1.52%)
Apr 17, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 16, 2014 0.3250 0.3300 0.3250 0.3300 17,730 +0.01(+1.54%)
Apr 15, 2014 0.3300 0.3300 0.3250 0.3250 6,900 +0.01(+1.56%)
Apr 07, 2014 0.3200 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 04, 2014 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Apr 02, 2014 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Apr 01, 2014 0.3500 0.3500 0.3450 0.3450 13,100 -0.02(-4.17%)
Mar 31, 2014 0.3500 0.3650 0.3500 0.3600 41,647 +0.02(+5.88%)
Mar 28, 2014 0.3400 0.3400 0.3400 0.3400 3,230 +0.01(+3.03%)
Mar 27, 2014 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+1.54%)
Mar 25, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Mar 24, 2014 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Mar 21, 2014 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-1.49%)
Mar 20, 2014 0.3350 0.3350 0.3350 0.3350 15,000 +0.01(+1.52%)
Mar 19, 2014 0.3300 0.3300 0.3300 0.3300 19,100 +0.01(+1.54%)
Mar 18, 2014 0.3250 0.3250 0.3250 0.3250 11,000 +0.01(+1.56%)
Mar 14, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 13, 2014 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Mar 11, 2014 0.3100 0.3100 0.3100 5 -0.04(-11.43%)
Mar 07, 2014 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Mar 06, 2014 0.3350 0.3350 0.3250 0.3250 20,700 -0.01(-1.52%)
Mar 05, 2014 0.3350 0.3350 0.3300 0.3300 7,700 -0.01(-2.94%)
Mar 04, 2014 0.3350 0.3550 0.3350 0.3400 58,900 +0.01(+1.49%)
Mar 03, 2014 0.3400 0.3400 0.3350 0.3350 9,600 +0.00(+0.00%)
Feb 28, 2014 0.3450 0.3600 0.3350 0.3350 60,700 +0.01(+1.52%)
Feb 26, 2014 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 25, 2014 0.3500 0.3500 0.3500 0.3500 2,800 -0.01(-2.78%)
Feb 24, 2014 0.3150 0.3600 0.3150 0.3600 59,658 +0.03(+10.77%)
Feb 21, 2014 0.3200 0.3250 0.3200 0.3250 7,900 -0.02(-5.80%)
Feb 20, 2014 0.3150 0.3450 0.3150 0.3450 5,600 +0.04(+13.11%)
Feb 19, 2014 0.3250 0.3300 0.3050 0.3050 35,400 -0.02(-4.69%)
Feb 18, 2014 0.3500 0.3500 0.3200 0.3200 28,000 -0.05(-13.51%)
Feb 14, 2014 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Feb 13, 2014 0.3600 0.3700 0.3300 0.3650 138,100 +0.02(+7.35%)
Feb 12, 2014 0.2950 0.3450 0.2950 0.3400 159,100 +0.07(+25.93%)
Feb 11, 2014 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-1.82%)
Feb 10, 2014 0.2800 0.2800 0.2750 0.2750 71,500 -0.01(-1.79%)
Feb 06, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 31, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jan 30, 2014 0.2650 0.2750 0.2650 0.2750 26,000 +0.00(+0.00%)
Jan 29, 2014 0.2700 0.2750 0.2700 0.2750 7,225 +0.01(+3.77%)
Jan 22, 2014 0.2650 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 20, 2014 0.2600 0.2600 0.2600 0.2600 3,840 -0.02(-5.45%)
Jan 16, 2014 0.2750 0.2750 0.2600 0.2750 200 +0.01(+1.85%)
Jan 15, 2014 0.2800 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Jan 14, 2014 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Jan 13, 2014 0.2800 0.2800 0.2700 0.2700 30,500 -0.01(-3.57%)
Jan 09, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 08, 2014 0.2700 0.2800 0.2700 0.2800 12,000 -0.00(-1.75%)
Jan 07, 2014 0.2700 0.2850 0.2700 0.2850 48,000 +0.02(+9.62%)
Jan 06, 2014 0.2300 0.3000 0.2300 0.2600 317,300 +0.05(+23.81%)
Jan 03, 2014 0.2100 0.2100 0.2050 0.2100 60,800 +0.01(+2.44%)
Dec 31, 2013 0.2050 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 30, 2013 0.2000 0.2000 0.2000 0.2000 42,200 +0.01(+2.56%)
Dec 27, 2013 0.2000 0.2000 0.1950 0.1950 15,000 -0.01(-2.50%)
Dec 24, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2013 0.1950 0.2000 0.1950 0.2000 15,600 +0.01(+2.56%)
Dec 20, 2013 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Dec 19, 2013 0.1950 0.1950 0.1950 0.1950 30,500 +0.02(+8.33%)
Dec 18, 2013 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 17, 2013 0.1900 0.1900 0.1800 0.1800 125,600 -0.01(-5.26%)
Dec 16, 2013 0.2050 0.2050 0.1900 0.1900 132,000 -0.02(-11.63%)
Dec 13, 2013 0.2150 0.2150 0.2150 0.2150 500 +0.01(+4.88%)
Dec 12, 2013 0.2100 0.2150 0.2050 0.2050 10,000 +0.00(+0.00%)
Dec 11, 2013 0.2100 0.2100 0.2050 0.2050 73,200 -0.01(-2.38%)
Dec 10, 2013 0.2000 0.2150 0.2000 0.2100 70,600 +0.00(+0.00%)
Dec 09, 2013 0.1850 0.2100 0.1850 0.2100 28,225 +0.02(+13.51%)
Dec 05, 2013 0.1850 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Dec 04, 2013 0.1950 0.2000 0.1950 0.2000 45,000 +0.01(+5.26%)
Dec 03, 2013 0.1800 0.1900 0.1700 0.1900 762,500 +0.01(+5.56%)
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.