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, 2011 0.5200 0.5200 0.5100 0.5200 22,500 -0.01(-1.89%)
Mar 30, 2011 0.5300 0.5300 0.5300 0.5300 8,000 -0.02(-3.64%)
Mar 29, 2011 0.5400 0.5500 0.5400 0.5500 44,500 +0.02(+3.77%)
Mar 28, 2011 0.5300 0.5300 0.5300 0.5300 9,500 +0.00(+0.00%)
Mar 25, 2011 0.5300 0.5300 0.5300 0.5300 2,300 -0.01(-1.85%)
Mar 24, 2011 0.5500 0.5500 0.5400 0.5400 27,000 +0.00(+0.00%)
Mar 23, 2011 0.5400 0.5400 0.5400 0.5400 9,500 +0.00(+0.00%)
Mar 22, 2011 0.5400 0.5400 0.5400 0.5400 8,800 +0.00(+0.00%)
Mar 21, 2011 0.5300 0.5400 0.5300 0.5400 17,000 +0.02(+3.85%)
Mar 18, 2011 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Mar 17, 2011 0.5200 0.5200 0.5100 0.5200 13,500 +0.01(+1.96%)
Mar 16, 2011 0.5300 0.5300 0.5100 0.5100 2,000 +0.00(+0.00%)
Mar 15, 2011 0.5400 0.5400 0.5100 0.5100 22,020 +0.01(+2.00%)
Mar 14, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 11, 2011 0.5000 0.5000 0.5000 0.5000 30,190 -0.04(-7.41%)
Mar 10, 2011 0.5300 0.5400 0.5300 0.5400 41,000 -0.01(-1.82%)
Mar 09, 2011 0.5700 0.5700 0.5500 0.5500 10,300 +0.01(+1.85%)
Mar 08, 2011 0.5500 0.5500 0.5400 0.5400 16,500 -0.01(-1.82%)
Mar 07, 2011 0.5500 0.5500 0.5500 0.5500 20,200 -0.02(-3.51%)
Mar 04, 2011 0.5400 0.5700 0.5300 0.5700 61,400 +0.00(+0.00%)
Mar 03, 2011 0.5300 0.5700 0.5200 0.5700 13,500 +0.06(+11.76%)
Mar 02, 2011 0.5600 0.5600 0.5100 0.5100 25,500 -0.05(-8.93%)
Mar 01, 2011 0.5500 0.5600 0.5500 0.5600 87,000 +0.01(+1.82%)
Feb 28, 2011 0.5900 0.5900 0.5500 0.5500 55,500 +0.05(+10.00%)
Feb 25, 2011 0.5300 0.5700 0.5000 0.5000 45,500 +0.00(+0.00%)
Feb 24, 2011 0.4700 0.5100 0.4700 0.5000 35,700 +0.02(+3.09%)
Feb 23, 2011 0.4700 0.4850 0.4700 0.4850 38,402 +0.03(+7.78%)
Feb 22, 2011 0.4700 0.4700 0.4500 0.4500 6,500 -0.02(-4.26%)
Feb 18, 2011 0.4400 0.4700 0.4400 0.4700 35,500 +0.03(+6.82%)
Feb 17, 2011 0.4400 0.4600 0.4400 0.4400 9,700 -0.03(-6.38%)
Feb 16, 2011 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.05%)
Feb 15, 2011 0.4700 0.4750 0.4700 0.4750 16,500 +0.01(+3.26%)
Feb 14, 2011 0.4600 0.4700 0.4400 0.4600 21,600 +0.01(+2.22%)
Feb 11, 2011 0.4500 0.4600 0.4500 0.4500 20,500 -0.01(-1.10%)
Feb 10, 2011 0.4600 0.4600 0.4500 0.4550 39,000 -0.01(-1.09%)
Feb 09, 2011 0.4800 0.4850 0.4600 0.4600 20,073 -0.01(-1.08%)
Feb 08, 2011 0.4600 0.4650 0.4600 0.4650 13,500 +0.01(+1.09%)
Feb 07, 2011 0.4650 0.4650 0.4600 0.4600 20,000 +0.00(+0.00%)
Feb 04, 2011 0.4600 0.4650 0.4600 0.4600 26,390 +0.00(+0.00%)
Feb 03, 2011 0.4600 0.4650 0.4600 0.4600 18,000 +0.00(+0.00%)
Feb 02, 2011 0.4650 0.4650 0.4600 0.4600 3,500 +0.00(+0.00%)
Feb 01, 2011 0.4700 0.4700 0.4600 0.4600 13,000 +0.00(+0.00%)
Jan 31, 2011 0.4600 0.4600 0.4600 0.4600 24,000 +0.00(+0.00%)
Jan 28, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 27, 2011 0.4700 0.4700 0.4600 0.4600 8,200 +0.00(+0.00%)
Jan 26, 2011 0.4750 0.4750 0.4600 0.4600 12,900 +0.00(+0.00%)
Jan 25, 2011 0.4850 0.4850 0.4600 0.4600 56,700 -0.01(-2.13%)
Jan 24, 2011 0.4700 0.4700 0.4500 0.4700 90,800 +0.01(+2.17%)
Jan 21, 2011 0.4600 0.4600 0.4600 0.4600 14,000 +0.01(+1.10%)
Jan 20, 2011 0.4800 0.4800 0.4550 0.4550 11,318 -0.02(-5.21%)
Jan 19, 2011 0.5000 0.5000 0.4800 0.4800 27,800 -0.01(-2.04%)
Jan 18, 2011 0.4800 0.4900 0.4800 0.4900 17,000 +0.01(+2.08%)
Jan 17, 2011 0.4800 0.4800 0.4800 0.4800 10,000 -0.02(-4.00%)
Jan 14, 2011 0.4700 0.5000 0.4700 0.5000 30,000 +0.03(+6.38%)
Jan 13, 2011 0.5000 0.5000 0.4700 0.4700 20,750 +0.00(+0.00%)
Jan 12, 2011 0.4700 0.4700 0.4700 0.4700 10,165 +0.00(+1.08%)
Jan 11, 2011 0.4800 0.4800 0.4650 0.4650 2,500 -0.00(-1.06%)
Jan 10, 2011 0.5000 0.5000 0.4700 0.4700 5,500 -0.01(-2.08%)
Jan 07, 2011 0.5000 0.5000 0.4700 0.4800 11,500 -0.02(-4.00%)
Jan 06, 2011 0.5000 0.5000 0.5000 0.5000 8,600 +0.00(+0.00%)
Jan 05, 2011 0.4500 0.5000 0.4500 0.5000 59,000 +0.04(+8.70%)
Jan 04, 2011 0.4750 0.4750 0.4350 0.4600 14,000 +0.01(+2.22%)
Dec 31, 2010 0.4700 0.4750 0.4450 0.4500 11,428 -0.02(-5.26%)
Dec 30, 2010 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+1.06%)
Dec 29, 2010 0.4600 0.4700 0.4600 0.4700 38,000 +0.02(+5.62%)
Dec 24, 2010 0.4450 0.4450 0.4450 0.4450 10,000 +0.00(+0.00%)
Dec 23, 2010 0.4500 0.4700 0.4450 0.4450 25,500 +0.00(+0.00%)
Dec 22, 2010 0.4400 0.4450 0.4400 0.4450 11,000 -0.01(-1.11%)
Dec 21, 2010 0.4300 0.4500 0.4300 0.4500 70,050 +0.02(+4.65%)
Dec 20, 2010 0.4450 0.4450 0.4300 0.4300 6,287 +0.00(+0.00%)
Dec 17, 2010 0.4300 0.4300 0.4300 0.4300 1,250 +0.00(+0.00%)
Dec 16, 2010 0.4400 0.4500 0.4300 0.4300 114,000 -0.01(-1.15%)
Dec 15, 2010 0.4100 0.4350 0.4100 0.4350 82,650 +0.03(+6.10%)
Dec 14, 2010 0.3900 0.4100 0.3900 0.4100 231,500 +0.01(+3.80%)
Dec 13, 2010 0.4000 0.4000 0.3900 0.3950 553,700 -0.01(-1.25%)
Dec 10, 2010 0.3950 0.4000 0.3900 0.4000 47,150 +0.00(+0.00%)
Dec 09, 2010 0.4000 0.4000 0.4000 0.4000 115,600 -0.01(-2.44%)
Dec 08, 2010 0.4000 0.4100 0.4000 0.4100 38,500 +0.00(+0.00%)
Dec 07, 2010 0.4000 0.4100 0.4000 0.4100 16,400 +0.01(+2.50%)
Dec 06, 2010 0.4150 0.4150 0.4000 0.4000 63,348 -0.01(-3.61%)
Dec 03, 2010 0.4300 0.4300 0.4150 0.4150 62,500 -0.01(-1.19%)
Dec 02, 2010 0.4050 0.4200 0.4050 0.4200 61,200 +0.01(+3.70%)
Dec 01, 2010 0.4000 0.4200 0.4000 0.4050 97,950 +0.01(+1.25%)
Nov 30, 2010 0.3850 0.4000 0.3850 0.4000 9,750 -0.01(-1.23%)
Nov 29, 2010 0.4000 0.4050 0.4000 0.4050 15,500 +0.01(+1.25%)
Nov 26, 2010 0.4000 0.4100 0.3900 0.4000 39,525 +0.00(+0.00%)
Nov 25, 2010 0.4150 0.4150 0.4000 0.4000 30,600 -0.01(-3.61%)
Nov 24, 2010 0.4100 0.4200 0.4100 0.4150 50,000 +0.01(+3.75%)
Nov 23, 2010 0.4350 0.4350 0.4000 0.4000 54,450 -0.03(-6.98%)
Nov 22, 2010 0.4100 0.4300 0.4050 0.4300 95,500 +0.01(+2.38%)
Nov 19, 2010 0.4400 0.4400 0.3900 0.4200 164,700 -0.03(-6.67%)
Nov 18, 2010 0.4850 0.4850 0.4200 0.4500 166,090 -0.01(-2.17%)
Nov 17, 2010 0.5700 0.5700 0.4400 0.4600 287,950 -0.12(-20.69%)
Nov 16, 2010 0.5800 0.5800 0.5800 0.5800 8,600 -0.01(-1.69%)
Nov 15, 2010 0.5700 0.5900 0.5400 0.5900 164,600 +0.00(+0.00%)
Nov 12, 2010 0.5900 0.5900 0.5900 0.5900 21,579 +0.00(+0.00%)
Nov 11, 2010 0.5900 0.5900 0.5900 0.5900 30,890 +0.02(+3.51%)
Nov 10, 2010 0.5700 0.5900 0.5700 0.5700 47,800 -0.02(-3.39%)
Nov 09, 2010 0.6000 0.6000 0.5500 0.5900 217,050 -0.01(-1.67%)
Nov 08, 2010 0.5700 0.6000 0.5700 0.6000 58,000 +0.03(+5.26%)
Nov 05, 2010 0.6000 0.6000 0.5700 0.5700 15,500 +0.00(+0.00%)
Nov 04, 2010 0.6100 0.6100 0.5700 0.5700 19,990 -0.01(-1.72%)
Nov 03, 2010 0.6200 0.6200 0.5800 0.5800 146,090 -0.01(-1.69%)
Nov 02, 2010 0.6100 0.6300 0.5900 0.5900 156,820 -0.02(-3.28%)
Nov 01, 2010 0.6200 0.6300 0.6100 0.6100 41,587 -0.02(-3.17%)
Oct 29, 2010 0.6200 0.6300 0.6200 0.6300 19,650 +0.02(+3.28%)
Oct 28, 2010 0.6200 0.6400 0.5800 0.6100 202,285 +0.02(+3.39%)
Oct 27, 2010 0.5900 0.5900 0.5700 0.5900 25,900 -0.03(-4.84%)
Oct 25, 2010 0.6200 0.6200 0.6200 0.6200 515 +0.03(+5.08%)
Oct 22, 2010 0.6100 0.6100 0.5700 0.5900 38,800 -0.02(-3.28%)
Oct 21, 2010 0.6200 0.6200 0.6000 0.6100 4,750 +0.01(+1.67%)
Oct 20, 2010 0.6200 0.6200 0.6000 0.6000 91,000 -0.01(-1.64%)
Oct 19, 2010 0.6200 0.6300 0.6100 0.6100 108,800 -0.01(-1.61%)
Oct 18, 2010 0.6200 0.6200 0.6200 0.6200 16,500 +0.00(+0.00%)
Oct 15, 2010 0.6400 0.6400 0.6200 0.6200 8,570 +0.00(+0.00%)
Oct 14, 2010 0.6200 0.6200 0.6200 0.6200 2,500 -0.01(-1.59%)
Oct 13, 2010 0.6200 0.6400 0.6200 0.6300 15,000 +0.01(+1.61%)
Oct 12, 2010 0.6200 0.6300 0.6200 0.6200 26,500 -0.01(-1.59%)
Oct 08, 2010 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 07, 2010 0.6300 0.6300 0.6300 0.6300 10,000 +0.02(+3.28%)
Oct 06, 2010 0.6300 0.6300 0.6100 0.6100 10,200 -0.01(-1.61%)
Oct 05, 2010 0.6200 0.6200 0.6200 0.6200 46,500 +0.02(+3.33%)
Oct 04, 2010 0.6300 0.6300 0.6000 0.6000 9,500 -0.03(-4.76%)
Oct 01, 2010 0.6200 0.6300 0.6200 0.6300 8,000 -0.01(-1.56%)
Sep 30, 2010 0.6000 0.6400 0.6000 0.6400 10,500 +0.03(+4.92%)
Sep 29, 2010 0.6300 0.6300 0.6100 0.6100 20,500 -0.02(-3.17%)
Sep 28, 2010 0.6200 0.6300 0.6200 0.6300 2,500 +0.00(+0.00%)
Sep 27, 2010 0.6000 0.6300 0.6000 0.6300 14,000 +0.02(+3.28%)
Sep 24, 2010 0.6000 0.6100 0.6000 0.6100 40,900 -0.01(-1.61%)
Sep 23, 2010 0.6000 0.6200 0.6000 0.6200 58,500 +0.02(+3.33%)
Sep 22, 2010 0.6100 0.6100 0.5900 0.6000 60,700 +0.00(+0.00%)
Sep 21, 2010 0.6300 0.6300 0.6000 0.6000 14,000 -0.01(-1.64%)
Sep 20, 2010 0.6300 0.6500 0.6000 0.6100 136,000 -0.02(-3.17%)
Sep 17, 2010 0.6500 0.6500 0.6300 0.6300 4,350 +0.01(+1.61%)
Sep 15, 2010 0.6100 0.6900 0.6100 0.6200 106,600 +0.02(+3.33%)
Sep 14, 2010 0.6000 0.6000 0.6000 0.6000 40,200 +0.00(+0.00%)
Sep 13, 2010 0.5800 0.6000 0.5800 0.6000 4,920 +0.01(+1.69%)
Sep 10, 2010 0.5900 0.6100 0.5900 0.5900 6,500 -0.02(-3.28%)
Sep 09, 2010 0.5900 0.6100 0.5900 0.6100 27,500 +0.01(+1.67%)
Sep 08, 2010 0.6000 0.6000 0.5900 0.6000 39,900 +0.04(+7.14%)
Sep 07, 2010 0.5600 0.5700 0.5600 0.5600 5,915 -0.04(-6.67%)
Sep 03, 2010 0.6000 0.6000 0.6000 0.6000 9,500 +0.00(+0.00%)
Sep 02, 2010 0.6000 0.6000 0.6000 0.6000 10,200 +0.00(+0.00%)
Sep 01, 2010 0.6100 0.6100 0.6000 0.6000 1,361 +0.00(+0.00%)
Aug 31, 2010 0.6000 0.6000 0.5600 0.6000 27,500 +0.01(+1.69%)
Aug 30, 2010 0.6100 0.6100 0.5900 0.5900 20,300 -0.01(-1.67%)
Aug 27, 2010 0.6000 0.6000 0.6000 0.6000 1,600 -0.01(-1.64%)
Aug 26, 2010 0.6100 0.6100 0.6100 0.6100 10,000 +0.00(+0.00%)
Aug 25, 2010 0.5800 0.6200 0.5800 0.6100 3,300 -0.01(-1.61%)
Aug 24, 2010 0.5800 0.6200 0.5500 0.6200 15,753 +0.00(+0.00%)
Aug 23, 2010 0.6000 0.6200 0.6000 0.6200 3,500 +0.02(+3.33%)
Aug 20, 2010 0.6300 0.6400 0.6000 0.6000 11,900 +0.00(+0.00%)
Aug 19, 2010 0.6300 0.6400 0.6000 0.6000 34,885 -0.04(-6.25%)
Aug 18, 2010 0.6300 0.6400 0.6200 0.6400 12,000 -0.02(-3.03%)
Aug 17, 2010 0.6600 0.6600 0.6600 0.6600 500 +0.04(+6.45%)
Aug 16, 2010 0.6100 0.6200 0.6100 0.6200 14,000 +0.00(+0.00%)
Aug 13, 2010 0.6400 0.6400 0.6200 0.6200 35,800 +0.00(+0.00%)
Aug 12, 2010 0.6200 0.6400 0.6100 0.6200 102,700 -0.01(-1.59%)
Aug 11, 2010 0.6400 0.6500 0.6300 0.6300 94,700 -0.01(-1.56%)
Aug 10, 2010 0.6300 0.6400 0.6300 0.6400 13,000 -0.01(-1.54%)
Aug 09, 2010 0.6500 0.6500 0.6500 0.6500 6,000 +0.00(+0.00%)
Aug 06, 2010 0.6200 0.6800 0.6100 0.6500 106,200 +0.03(+4.84%)
Aug 05, 2010 0.6900 0.6900 0.6200 0.6200 28,800 -0.06(-8.82%)
Aug 04, 2010 0.6900 0.6900 0.6800 0.6800 3,000 +0.00(+0.00%)
Aug 03, 2010 0.6800 0.6800 0.6800 0.6800 500 +0.03(+4.62%)
Jul 30, 2010 0.6900 0.6900 0.6500 0.6500 54,000 -0.01(-1.52%)
Jul 29, 2010 0.7000 0.7000 0.6600 0.6600 5,300 -0.04(-5.71%)
Jul 28, 2010 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 27, 2010 0.6900 0.7000 0.6900 0.7000 6,166 +0.00(+0.00%)
Jul 26, 2010 0.7000 0.7000 0.7000 0.7000 3,100 +0.01(+1.45%)
Jul 23, 2010 0.6900 0.7000 0.6900 0.6900 79,950 -0.01(-1.43%)
Jul 22, 2010 0.7200 0.7200 0.7000 0.7000 28,500 +0.00(+0.00%)
Jul 21, 2010 0.7500 0.7600 0.7000 0.7000 91,800 +0.00(+0.00%)
Jul 20, 2010 0.7400 0.7400 0.7000 0.7000 45,000 -0.07(-9.09%)
Jul 19, 2010 0.7700 0.7700 0.7700 0.7700 1,000 +0.03(+4.05%)
Jul 16, 2010 0.7800 0.7900 0.7400 0.7400 11,000 -0.03(-3.90%)
Jul 15, 2010 0.7700 0.7700 0.7700 0.7700 9,000 +0.02(+2.67%)
Jul 14, 2010 0.7500 0.7700 0.7500 0.7500 12,600 +0.05(+7.14%)
Jul 13, 2010 0.7000 0.7000 0.6700 0.7000 108,100 +0.00(+0.00%)
Jul 12, 2010 0.7000 0.7000 0.7000 0.7000 103,800 +0.00(+0.00%)
Jul 09, 2010 0.7000 0.7000 0.7000 0.7000 100,000 +0.00(+0.00%)
Jul 08, 2010 0.6700 0.7000 0.6700 0.7000 111,000 +0.10(+16.67%)
Jul 07, 2010 0.7000 0.7100 0.5600 0.6000 290,900 -0.09(-13.04%)
Jul 06, 2010 0.7000 0.7000 0.6900 0.6900 32,575 -0.03(-4.17%)
Jul 02, 2010 0.7200 0.7200 0.7200 0.7200 9,000 -0.05(-6.49%)
Jun 30, 2010 0.7700 0.7700 0.7700 0.7700 500 +0.05(+6.94%)
Jun 29, 2010 0.7300 0.7300 0.7200 0.7200 5,000 -0.08(-10.00%)
Jun 25, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 24, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 23, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 22, 2010 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Jun 21, 2010 0.7500 0.8000 0.7500 0.8000 64,000 +0.05(+6.67%)
Jun 18, 2010 0.7500 0.7500 0.7500 0.7500 23,200 -0.01(-1.32%)
Jun 17, 2010 0.7500 0.7600 0.7500 0.7600 15,000 +0.00(+0.00%)
Jun 16, 2010 0.7600 0.7600 0.7600 0.7600 5,300 -0.01(-1.30%)
Jun 15, 2010 0.7700 0.7700 0.7700 0.7700 500 -0.01(-1.28%)
Jun 14, 2010 0.7800 0.7800 0.7800 0.7800 3,000 +0.00(+0.00%)
Jun 11, 2010 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 10, 2010 0.7800 0.7800 0.7800 0.7800 4,300 +0.00(+0.00%)
Jun 09, 2010 0.7800 0.7800 0.7800 0.7800 2,000 +0.00(+0.00%)
Jun 08, 2010 0.7800 0.7800 0.7800 0.7800 950 +0.00(+0.00%)
Jun 07, 2010 0.7800 0.7800 0.7800 0.7800 2,000 -0.02(-2.50%)
Jun 04, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 03, 2010 0.7900 0.8000 0.7900 0.8000 3,650 +0.02(+2.56%)
Jun 02, 2010 0.7800 0.7800 0.7800 0.7800 5,600 +0.00(+0.00%)
Jun 01, 2010 0.8000 0.8000 0.7800 0.7800 10,000 -0.02(-2.50%)
May 31, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 28, 2010 0.8100 0.8000 0.8000 0.8000 26,500 +0.00(+0.00%)
May 27, 2010 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 26, 2010 0.8000 0.8000 0.8000 0.8000 2,000 -0.01(-1.23%)
May 25, 2010 0.8400 0.8400 0.8100 0.8100 29,000 -0.02(-2.41%)
May 21, 2010 0.8300 0.8300 0.8300 0.8300 17,400 -0.01(-1.19%)
May 20, 2010 0.8700 0.8400 0.8300 0.8400 37,050 -0.04(-4.55%)
May 19, 2010 0.8900 0.9000 0.8800 0.8800 41,500 +0.00(+0.00%)
May 18, 2010 0.8500 0.8800 0.8500 0.8800 11,200 +0.02(+2.33%)
May 17, 2010 0.8600 0.8600 0.8600 0.8600 111,600 +0.01(+1.18%)
May 14, 2010 0.8500 0.8500 0.8500 0.8500 9,500 -0.01(-1.16%)
May 13, 2010 0.8500 0.8700 0.8500 0.8600 11,800 +0.01(+1.18%)
May 12, 2010 0.8400 0.8800 0.8400 0.8500 664,500 +0.01(+1.19%)
May 11, 2010 0.8300 0.8400 0.8300 0.8400 1,500 +0.01(+1.20%)
May 10, 2010 0.8300 0.8300 0.8300 0.8300 500 +0.05(+6.41%)
May 07, 2010 0.7800 0.7800 0.7800 0.7800 1,000 +0.02(+2.63%)
May 06, 2010 0.8000 0.8100 0.7600 0.7600 414,000 -0.08(-9.52%)
May 05, 2010 0.8000 0.8400 0.8200 0.8400 27,500 +0.04(+5.00%)
May 04, 2010 0.8400 0.8400 0.8000 0.8000 8,500 -0.03(-3.61%)
May 03, 2010 0.8000 0.8300 0.8000 0.8300 5,500 -0.01(-1.19%)
Apr 30, 2010 0.7800 0.8400 0.7800 0.8400 7,500 -0.01(-1.18%)
Apr 29, 2010 0.8300 0.8500 0.8100 0.8500 18,650 +0.00(+0.00%)
Apr 28, 2010 0.8000 0.8500 0.8000 0.8500 97,130 +0.06(+7.59%)
Apr 27, 2010 0.8100 0.8200 0.7800 0.7900 10,810 -0.01(-1.25%)
Apr 26, 2010 0.8000 0.8100 0.7800 0.8000 10,900 +0.02(+2.56%)
Apr 23, 2010 0.7800 0.8100 0.7700 0.7800 15,193 -0.01(-1.27%)
Apr 22, 2010 0.7900 0.7900 0.7700 0.7900 16,100 -0.02(-2.47%)
Apr 21, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 20, 2010 0.8000 0.8100 0.7800 0.8100 6,650 +0.01(+1.25%)
Apr 19, 2010 0.8200 0.8200 0.8000 0.8000 4,060 +0.00(+0.00%)
Apr 16, 2010 0.8300 0.8300 0.8000 0.8000 5,950 -0.02(-2.44%)
Apr 15, 2010 0.8400 0.8400 0.7800 0.8200 10,000 -0.03(-3.53%)
Apr 14, 2010 0.8300 0.8500 0.8300 0.8500 14,620 +0.03(+3.66%)
Apr 13, 2010 0.8200 0.8200 0.8100 0.8200 12,500 +0.01(+1.23%)
Apr 12, 2010 0.8100 0.8200 0.8100 0.8100 15,158 -0.01(-1.22%)
Apr 09, 2010 0.8200 0.8300 0.8100 0.8200 8,500 +0.00(+0.00%)
Apr 08, 2010 0.8100 0.8200 0.8100 0.8200 7,150 +0.01(+1.23%)
Apr 07, 2010 0.8100 0.8200 0.8100 0.8100 13,450 +0.01(+1.25%)
Apr 06, 2010 0.8000 0.8000 0.7900 0.8000 122,700 -0.02(-2.44%)
Apr 05, 2010 0.8200 0.8200 0.8200 0.8200 500 +0.06(+7.89%)
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.