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%)
Jan 03, 2017 0.3800 0.3800 0.3700 0.3700 1,500 -0.01(-2.63%)
Dec 29, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 28, 2016 0.3800 0.3800 0.3800 0.3800 2,200 +0.01(+2.70%)
Dec 21, 2016 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Dec 20, 2016 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+2.63%)
Dec 15, 2016 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Dec 14, 2016 0.3950 0.3950 0.3950 0.3950 500 +0.01(+1.28%)
Dec 12, 2016 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Dec 07, 2016 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Dec 05, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Dec 02, 2016 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Dec 01, 2016 0.4100 0.4100 0.4000 0.4000 25,500 -0.02(-4.76%)
Nov 30, 2016 0.4000 0.4200 0.4000 0.4200 5,500 +0.02(+6.33%)
Nov 29, 2016 0.3950 0.3950 0.3950 0.3950 8,500 +0.00(+0.00%)
Nov 24, 2016 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Nov 23, 2016 0.3500 0.3500 0.3500 0.3500 5,500 +0.00(+0.00%)
Nov 22, 2016 0.3500 0.3500 0.3500 0.3500 40,000 +0.00(+0.00%)
Nov 21, 2016 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Nov 18, 2016 0.3500 0.3600 0.3500 0.3500 162,700 +0.00(+0.00%)
Nov 16, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 15, 2016 0.3500 0.3500 0.3500 0.3500 47,500 +0.00(+0.00%)
Nov 14, 2016 0.3450 0.3500 0.3450 0.3500 30,200 -0.01(-2.78%)
Nov 11, 2016 0.3950 0.3950 0.3600 0.3600 4,000 +0.01(+2.86%)
Nov 10, 2016 0.3950 0.3950 0.3500 0.3500 38,000 -0.02(-4.11%)
Nov 09, 2016 0.3850 0.4050 0.3650 0.3650 1,026,881 +0.02(+4.29%)
Nov 08, 2016 0.3500 0.3500 0.3500 0.3500 2,000 -0.04(-9.09%)
Nov 04, 2016 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Nov 02, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 01, 2016 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Oct 31, 2016 0.3850 0.3850 0.3500 0.3500 97,500 +0.00(+0.00%)
Oct 28, 2016 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+1.45%)
Oct 27, 2016 0.3450 0.3450 0.3450 0.3450 3,000 -0.01(-1.43%)
Oct 26, 2016 0.3500 0.3950 0.3500 0.3500 249,000 +0.00(+0.00%)
Oct 25, 2016 0.3500 0.3600 0.3500 0.3500 125,000 +0.00(+0.00%)
Oct 21, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Oct 20, 2016 0.3600 0.3600 0.3600 0.3600 25,000 +0.01(+2.86%)
Oct 19, 2016 0.3500 0.3500 0.3500 0.3500 11,500 +0.01(+2.94%)
Oct 07, 2016 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Oct 03, 2016 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 30, 2016 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 29, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 28, 2016 0.4000 0.4000 0.4000 0.4000 155 +0.00(+0.00%)
Sep 27, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 21, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 20, 2016 0.3950 0.4000 0.3900 0.4000 27,000 +0.02(+5.26%)
Sep 19, 2016 0.3800 0.3800 0.3800 0.3800 47,000 +0.02(+5.56%)
Sep 16, 2016 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+1.41%)
Sep 14, 2016 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Sep 13, 2016 0.3600 0.3600 0.3600 0.3600 70,800 +0.01(+2.86%)
Sep 08, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 07, 2016 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Sep 02, 2016 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Sep 01, 2016 0.3550 0.3550 0.3550 0.3550 6,000 +0.02(+7.58%)
Aug 31, 2016 0.3300 0.3300 0.3300 0.3300 5,500 +0.01(+3.13%)
Aug 30, 2016 0.3200 0.3300 0.3200 0.3200 403,500 +0.01(+3.23%)
Aug 29, 2016 0.3100 0.3100 0.3100 0.3100 9,000 -0.01(-3.13%)
Aug 26, 2016 0.3200 0.3200 0.3200 0.3200 14,500 +0.00(+0.00%)
Aug 25, 2016 0.3400 0.3400 0.3200 0.3200 99,119 -0.07(-16.88%)
Aug 23, 2016 0.3850 0.3850 0.3850 0 +0.07(+20.31%)
Aug 22, 2016 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+1.59%)
Aug 19, 2016 0.2950 0.3150 0.2950 0.3150 6,000 -0.02(-5.97%)
Aug 17, 2016 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Aug 16, 2016 0.3400 0.3400 0.3400 0.3400 15,000 -0.00(-1.45%)
Aug 15, 2016 0.3100 0.3800 0.3100 0.3450 1,015,000 +0.06(+21.05%)
Aug 12, 2016 0.2850 0.2850 0.2850 0.2850 1,500 -0.01(-1.72%)
Aug 10, 2016 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Aug 09, 2016 0.3200 0.3200 0.3200 0.3200 5,000 +0.03(+10.34%)
Aug 08, 2016 0.3000 0.3000 0.2900 0.2900 40,500 +0.01(+1.75%)
Aug 05, 2016 0.2850 0.2850 0.2850 0.2850 1,000 -0.04(-10.94%)
Aug 04, 2016 0.3250 0.3250 0.3200 0.3200 500,000 +0.04(+12.28%)
Aug 02, 2016 0.2850 0.2850 0.2850 585 +0.00(+0.00%)
Jul 28, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 25, 2016 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jul 21, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 20, 2016 0.2900 0.2900 0.2900 0.2900 2,200 -0.01(-3.33%)
Jul 12, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 29, 2016 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Jun 28, 2016 0.3150 0.3150 0.3150 0.3150 502 +0.01(+1.61%)
Jun 27, 2016 0.3100 0.3100 0.3100 0.3100 303,500 +0.00(+0.00%)
Jun 24, 2016 0.3100 0.3100 0.3100 0.3100 80,600 +0.01(+1.64%)
Jun 23, 2016 0.3050 0.3050 0.3050 0.3050 30,000 +0.01(+1.67%)
Jun 20, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 17, 2016 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Jun 13, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jun 06, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 02, 2016 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
May 27, 2016 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
May 26, 2016 0.3000 0.3000 0.3000 0.3000 89,500 -0.02(-6.25%)
May 19, 2016 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
May 17, 2016 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
May 16, 2016 0.3100 0.3100 0.3000 0.3000 12,500 +0.00(+0.00%)
May 11, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 10, 2016 0.3000 0.3050 0.3000 0.3000 43,000 -0.02(-4.76%)
May 09, 2016 0.3150 0.3150 0.3150 0.3150 15,000 +0.01(+1.61%)
May 06, 2016 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-1.59%)
May 05, 2016 0.3150 0.3150 0.3150 0.3150 2,500 +0.01(+3.28%)
May 04, 2016 0.3050 0.3050 0.3050 0.3050 1,500 -0.01(-1.61%)
May 03, 2016 0.3100 0.3100 0.3100 0.3100 1,500 -0.01(-3.13%)
May 02, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Apr 29, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Apr 28, 2016 0.3250 0.3250 0.3200 0.3200 3,700 +0.01(+3.23%)
Apr 27, 2016 0.3100 0.3100 0.3100 0.3100 4,500 +0.00(+0.00%)
Apr 26, 2016 0.3150 0.3150 0.3100 0.3100 8,000 +0.00(+0.00%)
Apr 25, 2016 0.3100 0.3100 0.3100 0.3100 31,000 +0.00(+0.00%)
Apr 22, 2016 0.3100 0.3100 0.3100 0.3100 49,000 +0.01(+1.64%)
Apr 21, 2016 0.3150 0.3150 0.3050 0.3050 30,500 -0.02(-4.69%)
Apr 20, 2016 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
Apr 19, 2016 0.3100 0.3250 0.3100 0.3250 63,000 +0.01(+3.17%)
Apr 18, 2016 0.3150 0.3150 0.3150 0.3150 1,000 +0.00(+0.00%)
Apr 15, 2016 0.3150 0.3150 0.3150 0.3150 1,000 +0.01(+1.61%)
Apr 14, 2016 0.3100 0.3100 0.3100 0.3100 3,000 +0.02(+6.90%)
Apr 13, 2016 0.3050 0.3050 0.2900 0.2900 13,500 +0.00(+0.00%)
Apr 12, 2016 0.2900 0.2950 0.2900 0.2900 73,500 +0.00(+0.00%)
Apr 11, 2016 0.2900 0.2900 0.2900 0.2900 27,500 -0.01(-1.69%)
Apr 08, 2016 0.2950 0.2950 0.2950 0.2950 5,000 +0.02(+9.26%)
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.