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 (%)
Nov 29, 2019 2.290 2.290 2.250 2.250 34,816 -0.01(-0.44%)
Nov 28, 2019 2.230 2.300 2.200 2.260 82,124 +0.03(+1.35%)
Nov 27, 2019 2.340 2.340 2.220 2.230 403,357 -0.12(-5.11%)
Nov 26, 2019 2.290 2.370 2.220 2.350 1,370,610 +0.10(+4.44%)
Nov 25, 2019 2.240 2.260 2.170 2.250 754,128 +0.03(+1.35%)
Nov 22, 2019 2.150 2.310 2.150 2.220 1,128,366 +0.10(+4.72%)
Nov 21, 2019 2.080 2.130 2.080 2.120 168,142 +0.03(+1.44%)
Nov 20, 2019 2.070 2.100 2.060 2.090 35,900 +0.03(+1.46%)
Nov 19, 2019 2.040 2.060 2.020 2.060 1,289,700 +0.02(+0.98%)
Nov 18, 2019 2.050 2.050 1.970 2.040 258,675 -0.01(-0.49%)
Nov 15, 2019 2.070 2.100 2.040 2.050 394,832 +0.00(+0.00%)
Nov 14, 2019 2.130 2.140 2.030 2.050 53,668 -0.07(-3.30%)
Nov 13, 2019 2.140 2.150 2.120 2.120 114,509 -0.02(-0.93%)
Nov 12, 2019 2.170 2.170 2.100 2.140 94,247 -0.02(-0.93%)
Nov 11, 2019 2.130 2.170 2.120 2.160 90,710 +0.03(+1.41%)
Nov 08, 2019 2.130 2.180 2.110 2.130 248,192 -0.02(-0.93%)
Nov 07, 2019 2.000 2.150 2.000 2.150 103,360 +0.12(+5.91%)
Nov 06, 2019 2.030 2.030 1.990 2.030 775,055 +0.00(+0.00%)
Nov 05, 2019 2.020 2.110 1.990 2.030 481,598 +0.03(+1.50%)
Nov 04, 2019 2.000 2.020 1.990 2.000 187,695 -0.02(-0.99%)
Nov 01, 2019 1.990 2.040 1.960 2.020 2,386,133 +0.02(+1.00%)
Oct 31, 2019 1.990 2.000 1.840 2.000 247,385 +0.00(+0.00%)
Oct 30, 2019 1.850 2.040 1.830 2.000 395,372 +0.13(+6.95%)
Oct 29, 2019 1.830 1.870 1.830 1.870 34,107 +0.02(+1.08%)
Oct 28, 2019 1.800 1.880 1.790 1.850 76,125 +0.05(+2.78%)
Oct 25, 2019 1.730 1.800 1.700 1.800 173,073 +0.07(+4.05%)
Oct 24, 2019 1.720 1.730 1.650 1.730 110,800 +0.05(+2.98%)
Oct 23, 2019 1.660 1.700 1.660 1.680 91,769 -0.02(-1.18%)
Oct 22, 2019 1.630 1.720 1.580 1.700 454,874 +0.07(+4.29%)
Oct 21, 2019 1.650 1.720 1.610 1.630 1,393,114 +0.23(+16.43%)
Oct 18, 2019 1.430 1.430 1.390 1.400 78,600 -0.05(-3.45%)
Oct 17, 2019 1.450 1.450 1.440 1.450 8,755 +0.01(+0.69%)
Oct 16, 2019 1.400 1.440 1.400 1.440 34,650 +0.04(+2.86%)
Oct 15, 2019 1.410 1.430 1.400 1.400 65,826 -0.05(-3.45%)
Oct 11, 2019 1.450 1.450 1.450 0 -0.04(-2.68%)
Oct 10, 2019 1.500 1.500 1.480 1.490 3,400 -0.01(-0.67%)
Oct 09, 2019 1.460 1.500 1.450 1.500 27,500 +0.00(+0.00%)
Oct 08, 2019 1.500 1.510 1.500 1.500 45,756 +0.00(+0.00%)
Oct 07, 2019 1.430 1.500 1.410 1.500 9,739 +0.04(+2.74%)
Oct 04, 2019 1.420 1.460 1.420 1.460 12,950 +0.06(+4.29%)
Oct 03, 2019 1.400 1.400 1.400 1.400 18,550 +0.00(+0.00%)
Oct 02, 2019 1.400 1.400 1.390 1.400 27,739 -0.01(-0.71%)
Oct 01, 2019 1.420 1.420 1.410 1.410 3,000 -0.01(-0.70%)
Sep 30, 2019 1.400 1.430 1.400 1.420 17,044 -0.01(-0.70%)
Sep 27, 2019 1.430 1.430 1.370 1.430 37,829 +0.03(+2.14%)
Sep 26, 2019 1.450 1.450 1.400 1.400 43,053 -0.02(-1.41%)
Sep 25, 2019 1.470 1.470 1.420 1.420 80,650 -0.05(-3.40%)
Sep 24, 2019 1.530 1.530 1.470 1.470 25,179 -0.03(-2.00%)
Sep 23, 2019 1.500 1.500 1.500 1.500 23,200 +0.00(+0.00%)
Sep 20, 2019 1.550 1.550 1.500 1.500 22,050 -0.02(-1.32%)
Sep 19, 2019 1.500 1.520 1.500 1.520 163,600 +0.06(+4.11%)
Sep 18, 2019 1.500 1.500 1.450 1.460 26,960 -0.04(-2.67%)
Sep 17, 2019 1.530 1.530 1.500 1.500 19,300 -0.05(-3.23%)
Sep 16, 2019 1.470 1.550 1.470 1.550 26,770 +0.07(+4.73%)
Sep 13, 2019 1.480 1.480 1.480 1.480 520 +0.03(+2.07%)
Sep 12, 2019 1.450 1.450 1.440 1.450 20,775 +0.02(+1.40%)
Sep 11, 2019 1.440 1.440 1.410 1.430 18,300 -0.01(-0.69%)
Sep 10, 2019 1.490 1.490 1.410 1.440 29,262 -0.03(-2.04%)
Sep 09, 2019 1.420 1.470 1.420 1.470 62,234 +0.00(+0.00%)
Sep 06, 2019 1.420 1.470 1.420 1.470 86,000 +0.06(+4.26%)
Sep 05, 2019 1.410 1.410 1.400 1.410 20,200 +0.00(+0.00%)
Sep 04, 2019 1.430 1.450 1.370 1.410 25,841 -0.01(-0.70%)
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.