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, 2015 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Mar 26, 2015 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 25, 2015 0.3000 0.3000 0.2950 0.2950 2,500 -0.01(-1.67%)
Mar 24, 2015 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+1.69%)
Mar 20, 2015 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 19, 2015 0.2950 0.2950 0.2950 0.2950 17,100 -0.02(-4.84%)
Mar 18, 2015 0.3100 0.3100 0.3100 0.3100 7,000 -0.01(-1.59%)
Mar 17, 2015 0.3150 0.3150 0.3150 0.3150 900 +0.03(+8.62%)
Mar 16, 2015 0.2900 0.2900 0.2850 0.2900 8,570 -0.02(-6.45%)
Mar 11, 2015 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Mar 06, 2015 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Mar 03, 2015 0.3050 0.3050 0.3050 358 +0.01(+3.39%)
Mar 02, 2015 0.2950 0.2950 0.2950 0.2950 8,000 +0.01(+3.51%)
Feb 27, 2015 0.2850 0.2850 0.2850 0.2850 1,500 -0.01(-1.72%)
Feb 26, 2015 0.2900 0.2850 0.2900 180,000 +0.00(+0.00%)
Feb 25, 2015 0.2850 0.2900 0.2850 0.2900 17,000 +0.01(+3.57%)
Feb 24, 2015 0.2800 0.2800 0.2800 0.2800 8,000 +0.01(+1.82%)
Feb 23, 2015 0.2850 0.2900 0.2750 0.2750 95,000 -0.01(-1.79%)
Feb 20, 2015 0.2750 0.2800 0.2750 0.2800 44,000 +0.00(+0.00%)
Feb 18, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 17, 2015 0.2900 0.2900 0.2800 0.2800 68,000 -0.03(-9.68%)
Feb 13, 2015 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Feb 11, 2015 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Feb 10, 2015 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Feb 06, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 05, 2015 0.2850 0.2850 0.2800 0.2800 50,000 -0.00(-1.75%)
Feb 03, 2015 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Feb 02, 2015 0.2950 0.2950 0.2800 0.2800 40,000 -0.02(-6.67%)
Jan 30, 2015 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Jan 29, 2015 0.2950 0.2950 0.2850 0.2850 20,225 -0.01(-1.72%)
Jan 27, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 23, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 22, 2015 0.3000 0.3000 0.2900 0.2900 20,000 -0.02(-6.45%)
Jan 21, 2015 0.3000 0.3150 0.3000 0.3100 35,000 +0.01(+3.33%)
Jan 20, 2015 0.3000 0.3000 0.3000 0.3000 750 +0.00(+0.00%)
Jan 19, 2015 0.3000 0.3000 0.3000 0.3000 22,000 +0.01(+3.45%)
Jan 16, 2015 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+1.75%)
Jan 14, 2015 0.2850 0.2850 0.2850 100 -0.01(-1.72%)
Jan 13, 2015 0.2900 0.2900 0.2900 0.2900 7,625 -0.02(-4.92%)
Jan 09, 2015 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 08, 2015 0.2900 0.3050 0.2900 0.3050 70,000 -0.01(-3.17%)
Jan 07, 2015 0.3150 0.3150 0.3150 0.3150 3,500 +0.00(+0.00%)
Jan 06, 2015 0.3150 0.3150 0.3150 0.3150 11,000 +0.03(+10.53%)
Jan 05, 2015 0.3300 0.3300 0.2850 0.2850 45,853 -0.02(-5.00%)
Jan 02, 2015 0.3050 0.3050 0.3000 0.3000 144,940 -0.01(-3.23%)
Dec 31, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 30, 2014 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Dec 29, 2014 0.3350 0.3350 0.3000 0.3000 15,000 -0.01(-3.23%)
Dec 24, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2014 0.3100 0.3100 0.3100 0.3100 19,000 +0.00(+0.00%)
Dec 22, 2014 0.3100 0.3100 0.3100 0.3100 12,000 +0.01(+3.33%)
Dec 19, 2014 0.2950 0.3000 0.2950 0.3000 6,000 +0.01(+1.69%)
Dec 17, 2014 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Dec 16, 2014 0.3050 0.3050 24,000 +0.00(+0.00%)
Dec 15, 2014 0.3000 0.3050 0.3000 0.3050 28,000 -0.01(-1.61%)
Dec 12, 2014 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Dec 11, 2014 0.3000 0.3100 0.3000 0.3100 17,700 +0.00(+0.00%)
Dec 10, 2014 0.3100 0.3100 0.3100 0.3100 4,000 -0.03(-10.14%)
Dec 09, 2014 0.3450 0.3450 0.3450 0.3450 4,000 +0.03(+11.29%)
Dec 04, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Dec 03, 2014 0.3100 0.3100 0.3000 0.3000 45,000 -0.01(-3.23%)
Dec 02, 2014 0.3100 0.3100 0.3100 0.3100 100,000 +0.00(+0.00%)
Nov 27, 2014 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Nov 26, 2014 0.3150 0.3300 0.3150 0.3300 35,000 +0.01(+1.54%)
Nov 25, 2014 0.3250 0.3250 0.3250 0.3250 10,000 -0.01(-1.52%)
Nov 24, 2014 0.3200 0.3300 0.3200 0.3300 150,000 +0.03(+8.20%)
Nov 21, 2014 0.3050 0.3050 0.3050 0.3050 10,000 +0.00(+0.00%)
Nov 19, 2014 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Nov 18, 2014 0.3050 0.3050 0.3050 0.3050 2,000 +0.00(+0.00%)
Nov 17, 2014 0.3000 0.3050 0.3000 0.3050 42,000 +0.01(+1.67%)
Nov 14, 2014 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Nov 13, 2014 0.3050 0.3050 0.3000 0.3000 20,000 -0.01(-3.23%)
Nov 12, 2014 0.3100 0.3100 0.3100 0.3100 6,000 +0.00(+0.00%)
Nov 11, 2014 0.3100 0.3100 0.3100 0.3100 20,180 +0.00(+0.00%)
Nov 10, 2014 0.3000 0.3100 0.3000 0.3100 45,000 +0.00(+0.00%)
Nov 07, 2014 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
Nov 06, 2014 0.3100 0.3100 0.3100 0.3100 28,000 +0.01(+3.33%)
Nov 05, 2014 0.3000 0.3000 0.3000 0.3000 25,250 +0.00(+0.00%)
Nov 04, 2014 0.3050 0.3050 0.3000 0.3000 32,250 -0.01(-1.64%)
Oct 30, 2014 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 29, 2014 0.3100 0.3100 0.3000 0.3050 165,000 -0.02(-4.69%)
Oct 28, 2014 0.3150 0.3200 0.2900 0.3200 162,600 +0.01(+1.59%)
Oct 27, 2014 0.3000 0.3150 0.3000 0.3150 37,000 +0.02(+5.00%)
Oct 24, 2014 0.2800 0.3000 0.2800 0.3000 166,500 +0.02(+9.09%)
Oct 23, 2014 0.2750 0.2750 0.2750 0.2750 14,000 -0.01(-1.79%)
Oct 21, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Oct 16, 2014 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Oct 15, 2014 0.2850 0.2800 0.2800 21,450 -0.00(-1.75%)
Oct 14, 2014 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+0.00%)
Oct 10, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Oct 08, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 07, 2014 0.2950 0.2950 0.2900 0.2900 25,000 -0.01(-1.69%)
Oct 03, 2014 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 02, 2014 0.3050 0.3050 0.2950 0.2950 73,557 -0.01(-1.67%)
Sep 30, 2014 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Sep 25, 2014 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Sep 24, 2014 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Sep 19, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 16, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 12, 2014 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Sep 11, 2014 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Sep 09, 2014 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Sep 08, 2014 0.3100 0.3100 0.3050 0.3050 30,000 -0.01(-1.61%)
Sep 05, 2014 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Sep 02, 2014 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Aug 27, 2014 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Aug 26, 2014 0.3250 0.3250 0.3100 11,000 -0.02(-4.62%)
Aug 25, 2014 0.3250 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Aug 20, 2014 0.3100 0 -0.02(-6.06%)
Aug 19, 2014 0.3250 0.3300 0.3250 0.3300 7,250 +0.02(+4.76%)
Aug 15, 2014 0.3150 0 -0.01(-3.08%)
Aug 06, 2014 0.3250 0 +0.00(+0.00%)
Aug 05, 2014 0.3250 0.3250 0.3250 0.3250 20,000 +0.01(+3.17%)
Aug 01, 2014 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jul 30, 2014 0.3150 0 -0.01(-1.56%)
Jul 29, 2014 0.3150 0.3200 0.3050 0.3200 28,500 +0.00(+0.00%)
Jul 28, 2014 0.3200 0.3200 0.3200 0.3200 3,300 +0.02(+6.67%)
Jul 23, 2014 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Jul 21, 2014 0.3200 0.3200 0 -0.01(-1.54%)
Jul 17, 2014 0.3250 0.3250 0 +0.00(+0.00%)
Jul 16, 2014 0.3200 0.3250 0.3200 0.3250 19,000 +0.01(+1.56%)
Jul 15, 2014 0.3200 0.3200 0.3200 0.3200 4,000 -0.01(-1.54%)
Jul 14, 2014 0.3100 0.3250 0.3050 0.3250 19,300 +0.03(+10.17%)
Jul 10, 2014 0.2950 0.2950 658 +0.00(+0.00%)
Jul 09, 2014 0.2950 0.2950 0.2950 0.2950 8,000 -0.04(-10.61%)
Jul 08, 2014 0.3300 0.3300 0.3300 0.3300 20,000 -0.01(-1.49%)
Jun 30, 2014 0.3350 0.3350 0 +0.03(+9.84%)
Jun 27, 2014 0.2950 0.3050 0.2950 0.3050 12,650 +0.00(+0.00%)
Jun 26, 2014 0.3050 0.3050 0.3050 0.3050 3,494 +0.01(+3.39%)
Jun 24, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 23, 2014 0.3000 0.3000 0.3000 0.3000 73,000 +0.00(+0.00%)
Jun 19, 2014 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jun 13, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 12, 2014 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Jun 11, 2014 0.3000 0.3000 0.2850 0.2850 4,000 -0.04(-12.31%)
Jun 10, 2014 0.3250 0.3250 0.3250 0.3250 1,450 +0.02(+4.84%)
Jun 05, 2014 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jun 04, 2014 0.2900 0.3000 0.2900 0.3000 426,500 +0.02(+7.14%)
Jun 02, 2014 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
May 30, 2014 0.3000 0.3000 0.2950 0.2950 206,000 -0.01(-1.67%)
May 28, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 27, 2014 0.3100 0.3100 0.2950 0.3000 186,000 -0.02(-6.25%)
May 26, 2014 0.3350 0.3350 0.2750 0.3200 794,300 -0.03(-9.86%)
May 23, 2014 0.3450 0.3550 0.3450 0.3550 16,000 +0.01(+1.43%)
May 22, 2014 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+1.45%)
May 20, 2014 0.3450 0.3450 0.3450 0.3450 0 -0.03(-8.00%)
May 14, 2014 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
May 13, 2014 0.3600 0.3600 0.3600 0.3600 11,000 +0.01(+1.41%)
May 12, 2014 0.3550 0.3550 0.3550 0.3550 8,000 +0.00(+0.00%)
May 09, 2014 0.3700 0.3700 0.3550 0.3550 2,500 -0.02(-4.05%)
May 08, 2014 0.3700 0.3800 0.3700 0.3700 23,650 +0.01(+1.37%)
May 07, 2014 0.3700 0.3700 0.3650 0.3650 11,600 -0.01(-1.35%)
May 05, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
May 02, 2014 0.3800 0.3800 0.3800 0.3800 770 +0.00(+0.00%)
Apr 30, 2014 0.3800 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Apr 29, 2014 0.3850 0.3850 0.3850 0.3850 11,000 -0.01(-1.28%)
Apr 28, 2014 0.3900 0.3900 0.3900 0.3900 3,000 -0.02(-6.02%)
Apr 25, 2014 0.3900 0.4150 0.3900 0.4150 32,000 +0.01(+1.22%)
Apr 24, 2014 0.3800 0.4100 0.3800 0.4100 53,100 +0.07(+18.84%)
Apr 22, 2014 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Apr 21, 2014 0.3350 0.3350 0.3350 0.3350 10,000 +0.01(+1.52%)
Apr 17, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 16, 2014 0.3250 0.3300 0.3250 0.3300 17,730 +0.01(+1.54%)
Apr 15, 2014 0.3300 0.3300 0.3250 0.3250 6,900 +0.01(+1.56%)
Apr 07, 2014 0.3200 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 04, 2014 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Apr 02, 2014 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
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.