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 (%)
Mar 30, 2012 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 29, 2012 0.5600 0.5600 0.5400 0.5500 33,500 +0.00(+0.00%)
Mar 28, 2012 0.5400 0.5500 0.5400 0.5500 36,000 +0.01(+1.85%)
Mar 27, 2012 0.5400 0.5400 0.5400 0.5400 18,500 +0.05(+9.09%)
Mar 26, 2012 0.5200 0.5200 0.4950 0.4950 40,000 -0.03(-4.81%)
Mar 23, 2012 0.5200 0.5200 0.5200 0.5200 15,000 +0.00(+0.00%)
Mar 22, 2012 0.5200 0.5200 0.5200 0.5200 4,500 +0.03(+5.05%)
Mar 21, 2012 0.5400 0.5400 0.4950 0.4950 29,100 -0.05(-8.33%)
Mar 20, 2012 0.5300 0.5400 0.5300 0.5400 43,500 +0.01(+1.89%)
Mar 19, 2012 0.5300 0.5300 0.5300 0.5300 15,000 +0.02(+3.92%)
Mar 16, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 15, 2012 0.5100 0.5100 0.5100 0.5100 47,500 +0.00(+0.00%)
Mar 14, 2012 0.5000 0.5100 0.5000 0.5100 14,200 +0.00(+0.00%)
Mar 13, 2012 0.5100 0.5100 0.5100 0.5100 10,000 +0.01(+2.00%)
Mar 12, 2012 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 09, 2012 0.5000 0.5000 0.5000 0.5000 12,500 +0.00(+0.00%)
Mar 08, 2012 0.5000 0.5000 0.5000 0.5000 2,900 +0.00(+0.00%)
Mar 07, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 06, 2012 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Mar 05, 2012 0.5000 0.5000 0.5000 0.5000 2,000 -0.02(-3.85%)
Mar 02, 2012 0.5200 0.5200 0.5200 0.5200 7,000 +0.00(+0.00%)
Mar 01, 2012 0.5200 0.5200 0.5200 0.5200 6,300 +0.01(+1.96%)
Feb 29, 2012 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 28, 2012 0.5100 0.5100 0.5100 0.5100 10,500 +0.00(+0.00%)
Feb 27, 2012 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Feb 24, 2012 0.5100 0.5100 0.5100 0.5100 14,500 +0.01(+2.00%)
Feb 23, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 22, 2012 0.5000 0.5000 0.5000 0.5000 7,324 +0.01(+1.01%)
Feb 21, 2012 0.4950 0.4950 0.4950 0.4950 10,000 +0.00(+0.00%)
Feb 17, 2012 0.4950 0.4950 0.4950 0 -0.03(-4.81%)
Feb 16, 2012 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Feb 15, 2012 0.5200 0.5200 0.5200 0.5200 5,000 +0.03(+5.05%)
Feb 14, 2012 0.5300 0.5300 0.4950 0.4950 4,000 -0.04(-6.60%)
Feb 13, 2012 0.4950 0.5300 0.4950 0.5300 33,500 +0.04(+7.07%)
Feb 10, 2012 0.4950 0.4950 0.4950 0.4950 5,000 +0.00(+0.00%)
Feb 09, 2012 0.4950 0.4950 0.4950 0.4950 1,000 +0.00(+0.00%)
Feb 08, 2012 0.4850 0.4950 0.4850 0.4950 4,000 -0.01(-1.00%)
Feb 07, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 06, 2012 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Feb 03, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 02, 2012 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Feb 01, 2012 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+3.09%)
Jan 31, 2012 0.4850 0.4850 0.4850 0.4850 2,200 +0.00(+0.00%)
Jan 30, 2012 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jan 27, 2012 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jan 26, 2012 0.4850 0.4850 0.4850 0.4850 22,500 +0.00(+0.00%)
Jan 25, 2012 0.4850 0.4850 0.4850 0.4850 3,000 +0.00(+0.00%)
Jan 24, 2012 0.4850 0.4850 0.4850 0.4850 6,500 -0.01(-2.02%)
Jan 23, 2012 0.4950 0.4950 0.4950 0.4950 6,500 +0.00(+0.00%)
Jan 20, 2012 0.4950 0.4950 0.4950 0.4950 16,000 +0.02(+3.13%)
Jan 19, 2012 0.4950 0.4950 0.4800 0.4800 5,000 -0.02(-3.03%)
Jan 18, 2012 0.4950 0.4950 0.4950 0.4950 41,000 +0.00(+0.00%)
Jan 17, 2012 0.4950 0.4950 0.4950 0.4950 2,000 +0.00(+0.00%)
Jan 16, 2012 0.5000 0.5000 0.4950 0.4950 6,500 -0.01(-1.00%)
Jan 13, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 12, 2012 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Jan 11, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 10, 2012 0.5000 0.5100 0.4950 0.5000 11,050 -0.01(-1.96%)
Jan 09, 2012 0.5100 0.5100 0.5100 0.5100 2,500 +0.01(+2.00%)
Jan 06, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 05, 2012 0.4950 0.5000 0.4950 0.5000 230,000 +0.01(+1.01%)
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.