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 (%)
Dec 31, 2010 0.4700 0.4750 0.4450 0.4500 11,428 -0.02(-5.26%)
Dec 30, 2010 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+1.06%)
Dec 29, 2010 0.4600 0.4700 0.4600 0.4700 38,000 +0.02(+5.62%)
Dec 24, 2010 0.4450 0.4450 0.4450 0.4450 10,000 +0.00(+0.00%)
Dec 23, 2010 0.4500 0.4700 0.4450 0.4450 25,500 +0.00(+0.00%)
Dec 22, 2010 0.4400 0.4450 0.4400 0.4450 11,000 -0.01(-1.11%)
Dec 21, 2010 0.4300 0.4500 0.4300 0.4500 70,050 +0.02(+4.65%)
Dec 20, 2010 0.4450 0.4450 0.4300 0.4300 6,287 +0.00(+0.00%)
Dec 17, 2010 0.4300 0.4300 0.4300 0.4300 1,250 +0.00(+0.00%)
Dec 16, 2010 0.4400 0.4500 0.4300 0.4300 114,000 -0.01(-1.15%)
Dec 15, 2010 0.4100 0.4350 0.4100 0.4350 82,650 +0.03(+6.10%)
Dec 14, 2010 0.3900 0.4100 0.3900 0.4100 231,500 +0.01(+3.80%)
Dec 13, 2010 0.4000 0.4000 0.3900 0.3950 553,700 -0.01(-1.25%)
Dec 10, 2010 0.3950 0.4000 0.3900 0.4000 47,150 +0.00(+0.00%)
Dec 09, 2010 0.4000 0.4000 0.4000 0.4000 115,600 -0.01(-2.44%)
Dec 08, 2010 0.4000 0.4100 0.4000 0.4100 38,500 +0.00(+0.00%)
Dec 07, 2010 0.4000 0.4100 0.4000 0.4100 16,400 +0.01(+2.50%)
Dec 06, 2010 0.4150 0.4150 0.4000 0.4000 63,348 -0.01(-3.61%)
Dec 03, 2010 0.4300 0.4300 0.4150 0.4150 62,500 -0.01(-1.19%)
Dec 02, 2010 0.4050 0.4200 0.4050 0.4200 61,200 +0.01(+3.70%)
Dec 01, 2010 0.4000 0.4200 0.4000 0.4050 97,950 +0.01(+1.25%)
Nov 30, 2010 0.3850 0.4000 0.3850 0.4000 9,750 -0.01(-1.23%)
Nov 29, 2010 0.4000 0.4050 0.4000 0.4050 15,500 +0.01(+1.25%)
Nov 26, 2010 0.4000 0.4100 0.3900 0.4000 39,525 +0.00(+0.00%)
Nov 25, 2010 0.4150 0.4150 0.4000 0.4000 30,600 -0.01(-3.61%)
Nov 24, 2010 0.4100 0.4200 0.4100 0.4150 50,000 +0.01(+3.75%)
Nov 23, 2010 0.4350 0.4350 0.4000 0.4000 54,450 -0.03(-6.98%)
Nov 22, 2010 0.4100 0.4300 0.4050 0.4300 95,500 +0.01(+2.38%)
Nov 19, 2010 0.4400 0.4400 0.3900 0.4200 164,700 -0.03(-6.67%)
Nov 18, 2010 0.4850 0.4850 0.4200 0.4500 166,090 -0.01(-2.17%)
Nov 17, 2010 0.5700 0.5700 0.4400 0.4600 287,950 -0.12(-20.69%)
Nov 16, 2010 0.5800 0.5800 0.5800 0.5800 8,600 -0.01(-1.69%)
Nov 15, 2010 0.5700 0.5900 0.5400 0.5900 164,600 +0.00(+0.00%)
Nov 12, 2010 0.5900 0.5900 0.5900 0.5900 21,579 +0.00(+0.00%)
Nov 11, 2010 0.5900 0.5900 0.5900 0.5900 30,890 +0.02(+3.51%)
Nov 10, 2010 0.5700 0.5900 0.5700 0.5700 47,800 -0.02(-3.39%)
Nov 09, 2010 0.6000 0.6000 0.5500 0.5900 217,050 -0.01(-1.67%)
Nov 08, 2010 0.5700 0.6000 0.5700 0.6000 58,000 +0.03(+5.26%)
Nov 05, 2010 0.6000 0.6000 0.5700 0.5700 15,500 +0.00(+0.00%)
Nov 04, 2010 0.6100 0.6100 0.5700 0.5700 19,990 -0.01(-1.72%)
Nov 03, 2010 0.6200 0.6200 0.5800 0.5800 146,090 -0.01(-1.69%)
Nov 02, 2010 0.6100 0.6300 0.5900 0.5900 156,820 -0.02(-3.28%)
Nov 01, 2010 0.6200 0.6300 0.6100 0.6100 41,587 -0.02(-3.17%)
Oct 29, 2010 0.6200 0.6300 0.6200 0.6300 19,650 +0.02(+3.28%)
Oct 28, 2010 0.6200 0.6400 0.5800 0.6100 202,285 +0.02(+3.39%)
Oct 27, 2010 0.5900 0.5900 0.5700 0.5900 25,900 -0.03(-4.84%)
Oct 25, 2010 0.6200 0.6200 0.6200 0.6200 515 +0.03(+5.08%)
Oct 22, 2010 0.6100 0.6100 0.5700 0.5900 38,800 -0.02(-3.28%)
Oct 21, 2010 0.6200 0.6200 0.6000 0.6100 4,750 +0.01(+1.67%)
Oct 20, 2010 0.6200 0.6200 0.6000 0.6000 91,000 -0.01(-1.64%)
Oct 19, 2010 0.6200 0.6300 0.6100 0.6100 108,800 -0.01(-1.61%)
Oct 18, 2010 0.6200 0.6200 0.6200 0.6200 16,500 +0.00(+0.00%)
Oct 15, 2010 0.6400 0.6400 0.6200 0.6200 8,570 +0.00(+0.00%)
Oct 14, 2010 0.6200 0.6200 0.6200 0.6200 2,500 -0.01(-1.59%)
Oct 13, 2010 0.6200 0.6400 0.6200 0.6300 15,000 +0.01(+1.61%)
Oct 12, 2010 0.6200 0.6300 0.6200 0.6200 26,500 -0.01(-1.59%)
Oct 08, 2010 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 07, 2010 0.6300 0.6300 0.6300 0.6300 10,000 +0.02(+3.28%)
Oct 06, 2010 0.6300 0.6300 0.6100 0.6100 10,200 -0.01(-1.61%)
Oct 05, 2010 0.6200 0.6200 0.6200 0.6200 46,500 +0.02(+3.33%)
Oct 04, 2010 0.6300 0.6300 0.6000 0.6000 9,500 -0.03(-4.76%)
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.