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, 2008 0.4100 0.4800 0.4100 0.4800 53,300 -0.04(-7.69%)
Dec 30, 2008 0.5200 0.5300 0.5200 0.5200 14,500 +0.02(+4.00%)
Dec 29, 2008 0.4250 0.5000 0.3700 0.5000 101,500 +0.01(+2.04%)
Dec 24, 2008 0.4900 0.4900 0.4900 0.4900 1,000 +0.01(+2.08%)
Dec 23, 2008 0.3400 0.4800 0.3300 0.4800 56,500 +0.10(+28.00%)
Dec 22, 2008 0.4100 0.4100 0.3300 0.3750 50,500 -0.04(-10.71%)
Dec 19, 2008 0.4200 0.4200 0.4200 0.4200 2,300 +0.00(+0.00%)
Dec 18, 2008 0.4000 0.4200 0.4000 0.4200 26,500 -0.03(-6.67%)
Dec 17, 2008 0.4500 0.4500 0.4500 0.4500 5,000 +0.05(+12.50%)
Dec 16, 2008 0.4000 0.4150 0.4000 0.4000 13,500 +0.00(+0.00%)
Dec 15, 2008 0.4000 0.4000 0.3950 0.4000 17,650 +0.01(+1.27%)
Dec 12, 2008 0.3750 0.3950 0.3750 0.3950 182,000 -0.01(-1.25%)
Dec 11, 2008 0.4000 0.4000 0.4000 0.4000 7,000 -0.01(-1.23%)
Dec 10, 2008 0.3900 0.4100 0.3800 0.4050 90,000 +0.00(+0.00%)
Dec 09, 2008 0.4250 0.4250 0.4050 0.4050 40,000 -0.02(-4.71%)
Dec 08, 2008 0.3850 0.4250 0.3800 0.4250 51,000 +0.03(+8.97%)
Dec 05, 2008 0.4000 0.4000 0.3800 0.3900 28,500 -0.01(-2.50%)
Dec 04, 2008 0.4000 0.4350 0.3850 0.4000 50,684 -0.08(-17.53%)
Dec 03, 2008 0.4000 0.5000 0.3800 0.4850 127,133 -0.08(-14.91%)
Dec 02, 2008 0.4200 0.5700 0.3800 0.5700 56,200 +0.07(+14.00%)
Dec 01, 2008 0.4300 0.5000 0.4300 0.5000 11,000 +0.01(+2.04%)
Nov 28, 2008 0.4900 0.4900 0.4900 0.4900 500 +0.02(+4.26%)
Nov 27, 2008 0.4700 0.4700 0.4700 0.4700 5,000 -0.02(-4.08%)
Nov 26, 2008 0.4900 0.4900 0 +0.00(+0.00%)
Nov 25, 2008 0.4500 0.4900 0.4500 0.4900 11,500 +0.02(+5.38%)
Nov 24, 2008 0.4550 0.4650 0.4550 0.4650 32,600 +0.00(+0.00%)
Nov 21, 2008 0.4000 0.4650 0.4000 0.4650 28,500 +0.02(+3.33%)
Nov 20, 2008 0.4500 0.4500 0.4000 0.4500 25,000 -0.02(-4.26%)
Nov 19, 2008 0.4950 0.4950 0.4300 0.4700 24,400 -0.01(-2.08%)
Nov 18, 2008 0.4800 0.4900 0.4800 0.4800 35,500 -0.01(-2.04%)
Nov 17, 2008 0.5000 0.5000 0.4700 0.4900 9,580 -0.01(-2.00%)
Nov 14, 2008 0.5000 0.5000 0.5000 0.5000 1,500 +0.01(+2.04%)
Nov 13, 2008 0.5000 0.5000 0.4300 0.4900 51,000 -0.01(-2.00%)
Nov 12, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Nov 11, 2008 0.4800 0.5000 0.4800 0.5000 16,400 +0.00(+0.00%)
Nov 10, 2008 0.5000 0.5000 0.4900 0.5000 50,500 -0.02(-3.85%)
Nov 07, 2008 0.5400 0.5500 0.5200 0.5200 15,950 -0.03(-5.45%)
Nov 06, 2008 0.5900 0.5900 0.5500 0.5500 2,000 +0.00(+0.00%)
Nov 05, 2008 0.5600 0.5600 0.5000 0.5500 69,538 -0.05(-8.33%)
Nov 04, 2008 0.6000 0.6200 0.6000 0.6000 71,500 -0.02(-3.23%)
Nov 03, 2008 0.6300 0.6300 0.6200 0.6200 1,500 -0.01(-1.59%)
Oct 31, 2008 0.5600 0.6500 0.5600 0.6300 3,800 +0.08(+14.55%)
Oct 30, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Oct 29, 2008 0.5200 0.5500 0.5000 0.5500 30,500 +0.05(+10.00%)
Oct 28, 2008 0.5000 0.5000 0.4900 0.5000 13,000 +0.00(+0.00%)
Oct 27, 2008 0.5500 0.5500 0.4800 0.5000 90,000 -0.06(-10.71%)
Oct 24, 2008 0.5500 0.5600 0.5500 0.5600 26,600 +0.00(+0.00%)
Oct 23, 2008 0.6400 0.6400 0.5600 0.5600 130,600 -0.08(-12.50%)
Oct 22, 2008 0.6300 0.6400 0.6300 0.6400 9,500 +0.04(+6.67%)
Oct 21, 2008 0.6200 0.6300 0.5900 0.6000 52,501 -0.01(-1.64%)
Oct 20, 2008 0.7000 0.7000 0.5800 0.6100 53,900 -0.08(-11.59%)
Oct 17, 2008 0.6900 0.6900 0.6800 0.6900 8,500 +0.03(+4.55%)
Oct 16, 2008 0.7000 0.7000 0.6600 0.6600 26,200 -0.04(-5.71%)
Oct 15, 2008 0.7300 0.7300 0.7000 0.7000 15,000 -0.06(-7.89%)
Oct 14, 2008 0.7000 0.7900 0.6700 0.7600 14,250 +0.09(+13.43%)
Oct 10, 2008 0.7500 0.7600 0.5500 0.6700 182,100 -0.16(-19.28%)
Oct 09, 2008 0.8300 0.8300 0.8300 0.8300 11,000 -0.03(-3.49%)
Oct 08, 2008 0.8100 0.9000 0.8100 0.8600 19,000 -0.09(-9.47%)
Oct 07, 2008 0.9500 0.9500 0.8500 0.9500 0 +0.00(+0.00%)
Oct 06, 2008 0.8500 0.9800 0.8500 0.9500 36,400 +0.00(+0.00%)
Oct 03, 2008 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Oct 02, 2008 0.9900 0.9900 0.8700 0.9500 35,900 +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.