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 28, 2011 0.5900 0.5900 0.5500 0.5500 55,500 +0.05(+10.00%)
Feb 25, 2011 0.5300 0.5700 0.5000 0.5000 45,500 +0.00(+0.00%)
Feb 24, 2011 0.4700 0.5100 0.4700 0.5000 35,700 +0.02(+3.09%)
Feb 23, 2011 0.4700 0.4850 0.4700 0.4850 38,402 +0.03(+7.78%)
Feb 22, 2011 0.4700 0.4700 0.4500 0.4500 6,500 -0.02(-4.26%)
Feb 18, 2011 0.4400 0.4700 0.4400 0.4700 35,500 +0.03(+6.82%)
Feb 17, 2011 0.4400 0.4600 0.4400 0.4400 9,700 -0.03(-6.38%)
Feb 16, 2011 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.05%)
Feb 15, 2011 0.4700 0.4750 0.4700 0.4750 16,500 +0.01(+3.26%)
Feb 14, 2011 0.4600 0.4700 0.4400 0.4600 21,600 +0.01(+2.22%)
Feb 11, 2011 0.4500 0.4600 0.4500 0.4500 20,500 -0.01(-1.10%)
Feb 10, 2011 0.4600 0.4600 0.4500 0.4550 39,000 -0.01(-1.09%)
Feb 09, 2011 0.4800 0.4850 0.4600 0.4600 20,073 -0.01(-1.08%)
Feb 08, 2011 0.4600 0.4650 0.4600 0.4650 13,500 +0.01(+1.09%)
Feb 07, 2011 0.4650 0.4650 0.4600 0.4600 20,000 +0.00(+0.00%)
Feb 04, 2011 0.4600 0.4650 0.4600 0.4600 26,390 +0.00(+0.00%)
Feb 03, 2011 0.4600 0.4650 0.4600 0.4600 18,000 +0.00(+0.00%)
Feb 02, 2011 0.4650 0.4650 0.4600 0.4600 3,500 +0.00(+0.00%)
Feb 01, 2011 0.4700 0.4700 0.4600 0.4600 13,000 +0.00(+0.00%)
Jan 31, 2011 0.4600 0.4600 0.4600 0.4600 24,000 +0.00(+0.00%)
Jan 28, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 27, 2011 0.4700 0.4700 0.4600 0.4600 8,200 +0.00(+0.00%)
Jan 26, 2011 0.4750 0.4750 0.4600 0.4600 12,900 +0.00(+0.00%)
Jan 25, 2011 0.4850 0.4850 0.4600 0.4600 56,700 -0.01(-2.13%)
Jan 24, 2011 0.4700 0.4700 0.4500 0.4700 90,800 +0.01(+2.17%)
Jan 21, 2011 0.4600 0.4600 0.4600 0.4600 14,000 +0.01(+1.10%)
Jan 20, 2011 0.4800 0.4800 0.4550 0.4550 11,318 -0.02(-5.21%)
Jan 19, 2011 0.5000 0.5000 0.4800 0.4800 27,800 -0.01(-2.04%)
Jan 18, 2011 0.4800 0.4900 0.4800 0.4900 17,000 +0.01(+2.08%)
Jan 17, 2011 0.4800 0.4800 0.4800 0.4800 10,000 -0.02(-4.00%)
Jan 14, 2011 0.4700 0.5000 0.4700 0.5000 30,000 +0.03(+6.38%)
Jan 13, 2011 0.5000 0.5000 0.4700 0.4700 20,750 +0.00(+0.00%)
Jan 12, 2011 0.4700 0.4700 0.4700 0.4700 10,165 +0.00(+1.08%)
Jan 11, 2011 0.4800 0.4800 0.4650 0.4650 2,500 -0.00(-1.06%)
Jan 10, 2011 0.5000 0.5000 0.4700 0.4700 5,500 -0.01(-2.08%)
Jan 07, 2011 0.5000 0.5000 0.4700 0.4800 11,500 -0.02(-4.00%)
Jan 06, 2011 0.5000 0.5000 0.5000 0.5000 8,600 +0.00(+0.00%)
Jan 05, 2011 0.4500 0.5000 0.4500 0.5000 59,000 +0.04(+8.70%)
Jan 04, 2011 0.4750 0.4750 0.4350 0.4600 14,000 +0.01(+2.22%)
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%)
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.