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 (%)
Feb 27, 2009 0.4750 0.4800 0.4750 0.4800 19,500 +0.03(+6.67%)
Feb 26, 2009 0.4350 0.4750 0.4350 0.4500 25,000 +0.05(+12.50%)
Feb 25, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 24, 2009 0.4050 0.4400 0.4000 0.4000 57,700 -0.04(-10.11%)
Feb 23, 2009 0.4100 0.4450 0.4000 0.4450 28,000 +0.04(+11.25%)
Feb 20, 2009 0.4700 0.4900 0.3800 0.4000 201,300 -0.08(-16.67%)
Feb 19, 2009 0.4400 0.4800 0.4400 0.4800 9,000 +0.07(+17.07%)
Feb 18, 2009 0.4100 0.4100 0 +0.00(+0.00%)
Feb 17, 2009 0.4500 0.4500 0.4100 0.4100 2,000 -0.04(-8.89%)
Feb 13, 2009 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
Feb 12, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 11, 2009 0.4500 0.4500 0.4400 0.4400 12,500 -0.03(-7.37%)
Feb 10, 2009 0.4750 0.4750 0.4750 0.4750 825 -0.03(-5.00%)
Feb 09, 2009 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Feb 06, 2009 0.5200 0.5200 0.5000 0.5000 12,000 +0.00(+0.00%)
Feb 05, 2009 0.5000 0.5000 0.5000 0.5000 19,000 +0.01(+2.04%)
Feb 04, 2009 0.4850 0.4900 0.4850 0.4900 10,400 +0.03(+7.69%)
Feb 03, 2009 0.5400 0.5400 0.4550 0.4550 32,000 -0.03(-7.14%)
Feb 02, 2009 0.4950 0.4950 0.4900 0.4900 7,000 +0.01(+1.03%)
Jan 30, 2009 0.4850 0.4850 0.4850 0.4850 4,000 +0.01(+1.04%)
Jan 29, 2009 0.4800 0.4800 0 +0.00(+0.00%)
Jan 28, 2009 0.4850 0.4850 0.4800 0.4800 10,000 -0.03(-5.88%)
Jan 27, 2009 0.4500 0.5200 0.4350 0.5100 50,500 +0.04(+8.51%)
Jan 26, 2009 0.4500 0.4700 0.4500 0.4700 1,500 -0.02(-4.08%)
Jan 23, 2009 0.4900 0.4900 0.4800 0.4900 12,400 -0.01(-2.00%)
Jan 22, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Jan 21, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Jan 20, 2009 0.5000 0.5000 0.5000 0.5000 2,000 +0.01(+2.04%)
Jan 19, 2009 0.4900 0.4900 0 +0.00(+0.00%)
Jan 16, 2009 0.4900 0.4900 0 +0.00(+0.00%)
Jan 15, 2009 0.4900 0.4900 0.4900 0.4900 22,000 +0.01(+2.08%)
Jan 14, 2009 0.4800 0.4800 0.4800 0.4800 16,000 +0.02(+5.49%)
Jan 13, 2009 0.4850 0.4850 0.4550 0.4550 2,000 -0.01(-1.09%)
Jan 12, 2009 0.4500 0.4600 0.4500 0.4600 3,900 -0.03(-6.12%)
Jan 09, 2009 0.4900 0.4900 0 +0.00(+0.00%)
Jan 08, 2009 0.4700 0.4900 0.4500 0.4900 51,700 +0.00(+0.00%)
Jan 07, 2009 0.5300 0.5300 0.4900 0.4900 10,770 -0.04(-7.55%)
Jan 06, 2009 0.5300 0.5300 250 +0.00(+0.00%)
Jan 05, 2009 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 02, 2009 0.5300 0.5300 0.5300 0.5300 14,000 +0.05(+10.42%)
Jan 01, 2009 0.4100 0.4800 0.4100 0.4800 0 +0.00(+0.00%)
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%)
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.