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 28, 2013 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 27, 2013 0.2700 0.2700 0.2700 0.2700 1,800 -0.01(-1.82%)
Mar 26, 2013 0.2750 0.2750 0.2750 0.2750 4,500 +0.00(+0.00%)
Mar 25, 2013 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-1.79%)
Mar 22, 2013 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-5.08%)
Mar 21, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 20, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 19, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 18, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 15, 2013 0.2950 0.2950 0.2950 0.2950 21,000 +0.01(+1.72%)
Mar 14, 2013 0.2950 0.2950 0.2900 0.2900 60,000 -0.01(-3.33%)
Mar 13, 2013 0.2900 0.3000 0.2900 0.3000 50,000 +0.01(+3.45%)
Mar 12, 2013 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Mar 11, 2013 0.2900 0.2900 0.2900 0.2900 2,100 -0.01(-1.69%)
Mar 08, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 07, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 06, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 05, 2013 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Mar 04, 2013 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+5.36%)
Mar 01, 2013 0.2800 0.2800 0.2800 0.2800 11,000 +0.00(+0.00%)
Feb 28, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 27, 2013 0.2800 0.2800 0.2800 0.2800 32,000 +0.00(+0.00%)
Feb 26, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 25, 2013 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 22, 2013 0.2800 0.2800 0.2800 0.2800 4,200 +0.02(+7.69%)
Feb 21, 2013 0.2650 0.2650 0.2600 0.2600 27,500 -0.01(-1.89%)
Feb 20, 2013 0.2650 0.2650 0.2650 0.2650 4,100 -0.02(-5.36%)
Feb 19, 2013 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Feb 15, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 14, 2013 0.2850 0.2850 0.2800 0.2800 109,000 -0.02(-6.67%)
Feb 13, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 12, 2013 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Feb 11, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 08, 2013 0.2850 0.3000 0.2850 0.3000 7,500 +0.00(+0.00%)
Feb 07, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 06, 2013 0.3000 0.3000 0.3000 0.3000 6,300 +0.00(+0.00%)
Feb 04, 2013 0.3000 0.3000 0.3000 0.3000 800 +0.00(+0.00%)
Feb 01, 2013 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
Jan 31, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 30, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 29, 2013 0.2900 0.2900 0.2900 0.2900 68,093 -0.03(-9.38%)
Jan 28, 2013 0.2950 0.3200 0.2950 0.3200 10,000 +0.02(+6.67%)
Jan 25, 2013 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Jan 24, 2013 0.3000 0.3100 0.3000 0.3100 18,000 -0.01(-3.13%)
Jan 23, 2013 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 22, 2013 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Jan 21, 2013 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Jan 18, 2013 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 17, 2013 0.3300 0.3300 0.3300 0.3300 15,500 +0.02(+6.45%)
Jan 16, 2013 0.3150 0.3150 0.3100 0.3100 4,500 -0.01(-3.13%)
Jan 15, 2013 0.3200 0.3200 0.3200 0.3200 22,125 -0.01(-1.54%)
Jan 14, 2013 0.3250 0.3250 0.3250 0.3250 61,000 +0.00(+0.00%)
Jan 11, 2013 0.3400 0.3400 0.3250 0.3250 54,815 -0.02(-4.41%)
Jan 10, 2013 0.3400 0.3400 0.3400 0.3400 91,000 -0.00(-1.45%)
Jan 09, 2013 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 08, 2013 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 07, 2013 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jan 04, 2013 0.3450 0.3450 0.3450 0.3450 12,000 +0.00(+1.47%)
Jan 03, 2013 0.3400 0.3400 0.3400 0.3400 0 +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.