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 (%)
Aug 29, 2008 1.300 1.330 1.250 1.330 2,100 +0.09(+7.26%)
Aug 28, 2008 1.340 1.340 1.240 1.240 10,300 -0.04(-3.13%)
Aug 27, 2008 1.280 1.300 1.250 1.280 16,200 +0.04(+3.23%)
Aug 26, 2008 1.240 0 +0.00(+0.00%)
Aug 25, 2008 1.240 1.240 1.240 1.240 341 +0.00(+0.00%)
Aug 22, 2008 1.240 1.280 1.240 1.240 17,300 -0.01(-0.80%)
Aug 21, 2008 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Aug 20, 2008 1.210 1.260 1.210 1.250 27,050 +0.03(+2.46%)
Aug 19, 2008 1.220 1.220 1.220 1.220 15,900 +0.00(+0.00%)
Aug 18, 2008 1.220 1.220 1.220 1.220 2,000 -0.01(-0.81%)
Aug 15, 2008 1.200 1.230 1.200 1.230 5,000 +0.03(+2.50%)
Aug 14, 2008 1.200 1.200 1.200 1.200 1,100 -0.04(-3.23%)
Aug 13, 2008 1.190 1.250 1.180 1.240 20,000 -0.01(-0.80%)
Aug 12, 2008 1.150 1.250 1.140 1.250 32,100 +0.04(+3.31%)
Aug 11, 2008 1.210 1.210 1.190 1.210 22,000 -0.03(-2.42%)
Aug 08, 2008 1.200 1.280 1.200 1.240 31,820 -0.01(-0.80%)
Aug 07, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 06, 2008 1.230 1.250 1.190 1.250 54,550 +0.00(+0.00%)
Aug 05, 2008 1.250 1.250 1.190 1.250 20,000 +0.00(+0.00%)
Aug 04, 2008 1.250 1.250 1.250 1.250 723,684 +0.00(+0.00%)
Aug 01, 2008 1.250 1.250 1.250 1.250 723,684 -0.03(-2.34%)
Jul 31, 2008 1.280 1.280 1.160 1.280 61,700 +0.08(+6.67%)
Jul 30, 2008 1.200 1.200 1.200 1.200 6,000 +0.00(+0.00%)
Jul 29, 2008 1.260 1.270 1.200 1.200 5,000 -0.04(-3.23%)
Jul 28, 2008 1.220 1.250 1.060 1.240 53,247 +0.02(+1.64%)
Jul 25, 2008 1.060 1.220 1.060 1.220 54,470 +0.14(+12.96%)
Jul 24, 2008 1.080 1.080 1.080 1.080 35,000 -0.02(-1.82%)
Jul 23, 2008 1.150 1.150 1.070 1.100 74,350 -0.01(-0.90%)
Jul 22, 2008 1.150 1.150 1.100 1.110 22,497 -0.04(-3.48%)
Jul 21, 2008 1.150 1.150 1.150 1.150 5,300 +0.05(+4.55%)
Jul 18, 2008 1.150 1.150 1.100 1.100 1,200 -0.02(-1.79%)
Jul 17, 2008 1.110 1.120 1.110 1.120 11,200 +0.01(+0.90%)
Jul 16, 2008 1.120 1.120 1.110 1.110 1,500 +0.01(+0.91%)
Jul 15, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 14, 2008 1.100 1.150 1.100 1.100 14,700 -0.05(-4.35%)
Jul 11, 2008 1.100 1.150 1.080 1.150 6,300 +0.05(+4.55%)
Jul 10, 2008 1.150 1.150 1.100 1.100 21,800 -0.05(-4.35%)
Jul 09, 2008 1.150 1.150 1.150 1.150 8,200 +0.05(+4.55%)
Jul 08, 2008 1.180 1.180 1.060 1.100 128,803 -0.07(-5.98%)
Jul 07, 2008 1.230 1.240 1.170 1.170 34,300 -0.03(-2.50%)
Jul 04, 2008 1.220 1.220 1.200 1.200 130,000 +0.02(+1.69%)
Jul 03, 2008 1.190 1.210 1.180 1.180 18,298 -0.06(-4.84%)
Jul 02, 2008 1.240 1.300 1.240 1.240 15,700 -0.06(-4.62%)
Jul 01, 2008 1.240 1.300 1.240 1.300 36,800 +0.00(+0.00%)
Jun 30, 2008 1.240 1.300 1.240 1.300 36,800 +0.05(+4.00%)
Jun 27, 2008 1.250 1.250 1.250 1.250 1,000 +0.01(+0.81%)
Jun 26, 2008 1.280 1.280 1.230 1.240 18,760 -0.04(-3.13%)
Jun 25, 2008 1.290 1.300 1.280 1.280 13,000 +0.02(+1.59%)
Jun 24, 2008 1.230 1.340 1.230 1.260 37,600 +0.02(+1.61%)
Jun 23, 2008 1.240 1.240 1.240 1.240 3,300 -0.01(-0.80%)
Jun 20, 2008 1.300 1.300 1.240 1.250 39,400 +0.01(+0.81%)
Jun 19, 2008 1.250 1.250 1.210 1.240 49,400 +0.00(+0.00%)
Jun 18, 2008 1.180 1.240 1.180 1.240 8,750 +0.05(+4.20%)
Jun 17, 2008 1.280 1.280 1.190 1.190 10,400 -0.07(-5.56%)
Jun 16, 2008 1.200 1.280 1.190 1.260 37,080 +0.08(+6.78%)
Jun 13, 2008 1.190 1.190 1.180 1.180 2,500 -0.01(-0.84%)
Jun 12, 2008 1.180 1.190 1.170 1.190 21,500 +0.01(+0.85%)
Jun 11, 2008 1.170 1.260 1.170 1.180 21,800 -0.06(-4.84%)
Jun 10, 2008 1.240 1.240 1.200 1.240 20,500 -0.01(-0.80%)
Jun 09, 2008 1.250 1.250 1.250 1.250 9,200 +0.00(+0.00%)
Jun 06, 2008 1.250 1.250 1.250 1.250 88,100 +0.00(+0.00%)
Jun 05, 2008 1.300 1.300 1.250 1.250 9,150 -0.05(-3.85%)
Jun 04, 2008 1.300 1.300 1.300 1.300 2,000 +0.04(+3.17%)
Jun 03, 2008 1.270 1.330 1.250 1.260 25,135 -0.04(-3.08%)
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.