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 (%)
Sep 30, 2009 0.6900 0.7000 0.6900 0.7000 25,700 +0.02(+2.94%)
Sep 29, 2009 0.6800 0.6800 0.6800 0.6800 217,000 +0.00(+0.00%)
Sep 28, 2009 0.6800 0.6800 0.6600 0.6800 19,870 +0.00(+0.00%)
Sep 25, 2009 0.6700 0.6800 0.6700 0.6800 109,170 +0.01(+1.49%)
Sep 24, 2009 0.6700 0.6700 0.6600 0.6700 162,175 +0.00(+0.00%)
Sep 23, 2009 0.6600 0.6700 0.6600 0.6700 48,000 +0.02(+3.08%)
Sep 22, 2009 0.6800 0.6800 0.6500 0.6500 102,000 -0.01(-1.52%)
Sep 21, 2009 0.6600 0.6600 0.6500 0.6600 38,300 -0.01(-1.49%)
Sep 18, 2009 0.6700 0.6700 0.6700 0.6700 29,500 +0.00(+0.00%)
Sep 17, 2009 0.6500 0.6800 0.6500 0.6700 73,500 +0.02(+3.08%)
Sep 16, 2009 0.6700 0.6700 0.6400 0.6500 35,000 +0.00(+0.00%)
Sep 15, 2009 0.6500 0.6700 0.6500 0.6500 77,400 +0.00(+0.00%)
Sep 14, 2009 0.6500 0.6500 0.6500 0.6500 7,000 +0.00(+0.00%)
Sep 11, 2009 0.6500 0.6500 0.6400 0.6500 37,600 +0.01(+1.56%)
Sep 10, 2009 0.6500 0.6600 0.6400 0.6400 73,500 -0.01(-1.54%)
Sep 09, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 08, 2009 0.6400 0.6500 0.6400 0.6500 8,000 +0.01(+1.56%)
Sep 04, 2009 0.6400 0.6700 0.6300 0.6400 41,900 +0.00(+0.00%)
Sep 03, 2009 0.6800 0.6800 0.6400 0.6400 12,000 -0.01(-1.54%)
Sep 02, 2009 0.6600 0.6600 0.6400 0.6500 2,300 -0.02(-2.99%)
Sep 01, 2009 0.6700 0.6800 0.6700 0.6700 14,000 +0.02(+3.08%)
Aug 31, 2009 0.6500 0.6500 0.6500 0.6500 650,000 +0.00(+0.00%)
Aug 28, 2009 0.6500 0.6500 0.6500 0.6500 5,150 +0.00(+0.00%)
Aug 27, 2009 0.6400 0.6500 0.6400 0.6500 27,000 -0.02(-2.99%)
Aug 26, 2009 0.6600 0.6700 0.6600 0.6700 7,300 +0.01(+1.52%)
Aug 25, 2009 0.6700 0.6700 0.6600 0.6600 4,500 -0.01(-1.49%)
Aug 24, 2009 0.6800 0.6800 0.6500 0.6700 6,000 +0.00(+0.00%)
Aug 21, 2009 0.6800 0.6800 0.6500 0.6700 6,000 +0.00(+0.00%)
Aug 20, 2009 0.6800 0.6800 0.6500 0.6700 6,000 -0.02(-2.90%)
Aug 19, 2009 0.6900 0.6900 0.6900 0.6900 5,000 -0.02(-2.82%)
Aug 18, 2009 0.7000 0.7100 0.7000 0.7100 5,000 +0.03(+4.41%)
Aug 17, 2009 0.6800 0.6800 0.6800 0.6800 8,500 +0.01(+1.49%)
Aug 14, 2009 0.6700 0.6700 0.6700 0.6700 1,500 -0.03(-4.29%)
Aug 13, 2009 0.7000 0.7000 0.7000 0.7000 6,000 +0.02(+2.94%)
Aug 12, 2009 0.6700 0.6800 0.6400 0.6800 25,050 -0.04(-5.56%)
Aug 11, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 10, 2009 0.7300 0.7300 0.7200 0.7200 7,750 -0.02(-2.70%)
Aug 07, 2009 0.7400 0.7500 0.7400 0.7400 25,000 +0.01(+1.37%)
Aug 06, 2009 0.6600 0.7300 0.6600 0.7300 8,500 +0.06(+8.96%)
Aug 05, 2009 0.6700 0.6800 0.6700 0.6700 13,200 -0.03(-4.29%)
Aug 04, 2009 0.7400 0.7400 0.6900 0.7000 15,900 -0.01(-1.41%)
Jul 31, 2009 0.6600 0.7100 0.6600 0.7100 56,000 +0.06(+9.23%)
Jul 30, 2009 0.6600 0.6700 0.6500 0.6500 61,000 -0.01(-1.52%)
Jul 29, 2009 0.6700 0.6700 0.6600 0.6600 11,000 +0.01(+1.54%)
Jul 28, 2009 0.6800 0.6800 0.6500 0.6500 40,000 -0.05(-7.14%)
Jul 27, 2009 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jul 24, 2009 0.7000 0.7000 0.7000 0.7000 24,200 -0.02(-2.78%)
Jul 23, 2009 0.7200 0.7200 0.6800 0.7200 57,500 +0.03(+4.35%)
Jul 22, 2009 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Jul 21, 2009 0.7000 0.7000 0.6800 0.6800 5,725 +0.00(+0.00%)
Jul 20, 2009 0.7000 0.7000 0.6800 0.6800 3,000 -0.06(-8.11%)
Jul 17, 2009 0.7300 0.7400 0.7300 0.7400 2,500 +0.03(+4.23%)
Jul 16, 2009 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 15, 2009 0.7000 0.7100 0.7000 0.7100 6,000 +0.01(+1.43%)
Jul 14, 2009 0.6500 0.7000 0.6500 0.7000 9,100 +0.07(+11.11%)
Jul 13, 2009 0.6300 0.6300 0.6300 0.6300 3,500 -0.05(-7.35%)
Jul 10, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 09, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 08, 2009 0.6800 0.6800 0.6800 0.6800 4,600 -0.01(-1.45%)
Jul 07, 2009 0.6800 0.6900 0.6800 0.6900 6,000 -0.06(-8.00%)
Jul 06, 2009 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Jul 03, 2009 0.7900 0.7900 0.7900 0.7900 5,000 +0.02(+2.60%)
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.