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 31, 2017 0.5300 0.5800 0.5300 0.5800 49,900 +0.04(+7.41%)
Mar 30, 2017 0.5400 0.5400 0.5400 0.5400 4,500 +0.01(+1.89%)
Mar 29, 2017 0.5300 0.5600 0.5300 0.5300 2,500 -0.04(-7.02%)
Mar 28, 2017 0.5500 0.5700 0.5400 0.5700 17,000 +0.01(+1.79%)
Mar 27, 2017 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Mar 22, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Mar 21, 2017 0.5500 0.5500 0.5300 0.5300 28,000 -0.04(-7.02%)
Mar 17, 2017 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Mar 16, 2017 0.5300 0.5300 0.5300 0.5300 5,000 -0.01(-1.85%)
Mar 15, 2017 0.5400 0.5400 0.5400 0.5400 2,100 +0.01(+1.89%)
Mar 13, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 09, 2017 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Mar 08, 2017 0.5500 0.5500 0.5500 0.5500 1,095 +0.00(+0.00%)
Mar 07, 2017 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Mar 06, 2017 0.5600 0.5600 0.5500 0.5500 5,000 -0.01(-1.79%)
Mar 03, 2017 0.5500 0.5600 0.5500 0.5600 18,000 +0.01(+1.82%)
Mar 02, 2017 0.5500 0.5500 0.5500 0.5500 18,500 +0.02(+3.77%)
Mar 01, 2017 0.5900 0.5900 0.5300 0.5300 15,000 -0.06(-10.17%)
Feb 28, 2017 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Feb 27, 2017 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Feb 22, 2017 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
Feb 21, 2017 0.5600 0.6200 0.5600 0.6200 10,000 +0.01(+1.64%)
Feb 17, 2017 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 16, 2017 0.6000 0.6100 0.6000 0.6100 36,100 -0.01(-1.61%)
Feb 15, 2017 0.5100 0.6200 0.5100 0.6200 95,808 +0.11(+21.57%)
Feb 14, 2017 0.4900 0.5200 0.4900 0.5100 28,900 +0.02(+4.08%)
Feb 13, 2017 0.4700 0.5000 0.4700 0.4900 41,200 +0.06(+13.95%)
Feb 10, 2017 0.4500 0.4500 0.4200 0.4300 3,700 -0.05(-10.42%)
Feb 08, 2017 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Feb 07, 2017 0.4250 0.4900 0.4250 0.4900 89,520 +0.07(+16.67%)
Feb 06, 2017 0.3950 0.4300 0.3900 0.4200 288,895 +0.06(+16.67%)
Feb 03, 2017 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Feb 02, 2017 0.3600 0.3600 0.3600 0.3600 1,450 -0.01(-1.37%)
Jan 31, 2017 0.3650 0.3650 0.3650 200 +0.01(+1.39%)
Jan 26, 2017 0.3600 0.3600 0.3600 475 -0.02(-4.00%)
Jan 25, 2017 0.3750 0.3750 0.3750 0.3750 3,350 +0.01(+1.35%)
Jan 18, 2017 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
Jan 17, 2017 0.3300 0.3350 0.3200 0.3350 114,000 +0.00(+0.00%)
Jan 13, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Jan 12, 2017 0.3550 0.3600 0.3400 0.3400 30,339 -0.01(-4.23%)
Jan 11, 2017 0.3600 0.3600 0.3550 0.3550 13,000 +0.00(+0.00%)
Jan 10, 2017 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Jan 09, 2017 0.3700 0.3700 0.3400 0.3550 151,150 -0.03(-6.58%)
Jan 06, 2017 0.3800 0.3800 0.3800 0.3800 20,000 +0.01(+2.70%)
Jan 05, 2017 0.3700 0.3700 0.3700 0.3700 2,179 -0.01(-2.63%)
Jan 04, 2017 0.3800 0.3800 0.3800 0.3800 70,100 +0.01(+2.70%)
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.