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 (%)
Jun 30, 2020 2.390 2.390 2.390 0 +0.10(+4.37%)
Jun 29, 2020 2.240 2.350 2.240 2.290 418,787 +0.05(+2.23%)
Jun 26, 2020 2.250 2.250 2.200 2.240 267,562 +0.04(+1.82%)
Jun 25, 2020 2.140 2.240 2.140 2.200 460,810 +0.01(+0.46%)
Jun 24, 2020 2.190 2.200 2.170 2.190 69,382 -0.01(-0.45%)
Jun 23, 2020 2.180 2.200 2.180 2.200 25,497 +0.04(+1.85%)
Jun 22, 2020 2.140 2.180 2.110 2.160 12,984 +0.01(+0.47%)
Jun 19, 2020 2.140 2.200 2.130 2.150 55,634 -0.03(-1.38%)
Jun 18, 2020 2.190 2.190 2.100 2.180 96,478 -0.01(-0.46%)
Jun 17, 2020 2.220 2.230 2.150 2.190 256,041 -0.03(-1.35%)
Jun 16, 2020 2.200 2.250 2.200 2.220 46,827 +0.03(+1.37%)
Jun 15, 2020 2.200 2.210 2.180 2.190 25,016 -0.02(-0.90%)
Jun 12, 2020 2.160 2.250 2.150 2.210 727,854 +0.02(+0.91%)
Jun 11, 2020 2.250 2.250 2.150 2.190 49,587 -0.12(-5.19%)
Jun 10, 2020 2.330 2.390 2.300 2.310 20,360 -0.04(-1.70%)
Jun 09, 2020 2.280 2.380 2.270 2.350 32,158 +0.04(+1.73%)
Jun 08, 2020 2.270 2.390 2.270 2.310 71,672 +0.05(+2.21%)
Jun 05, 2020 2.220 2.300 2.220 2.260 169,978 +0.04(+1.80%)
Jun 04, 2020 2.210 2.250 2.200 2.220 26,951 -0.03(-1.33%)
Jun 03, 2020 2.330 2.330 2.230 2.250 442,397 +0.05(+2.27%)
Jun 02, 2020 2.250 2.250 2.200 2.200 222,488 -0.06(-2.65%)
Jun 01, 2020 2.300 2.320 2.200 2.260 335,405 -0.04(-1.74%)
May 29, 2020 2.210 2.400 2.210 2.300 283,154 +0.10(+4.55%)
May 28, 2020 2.100 2.250 2.090 2.200 288,913 +0.18(+8.91%)
May 27, 2020 2.090 2.100 2.000 2.020 37,244 +0.03(+1.51%)
May 26, 2020 2.070 2.100 1.990 1.990 327,056 -0.02(-1.00%)
May 25, 2020 2.050 2.050 1.990 2.010 17,477 +0.03(+1.52%)
May 22, 2020 2.000 2.020 1.960 1.980 22,575 -0.02(-1.00%)
May 21, 2020 2.090 2.090 2.000 2.000 11,365 -0.08(-3.85%)
May 20, 2020 1.940 2.090 1.850 2.080 90,378 +0.17(+8.90%)
May 19, 2020 1.860 1.910 1.860 1.910 12,920 +0.05(+2.69%)
May 15, 2020 1.860 1.860 1.860 0 -0.06(-3.12%)
May 14, 2020 1.940 1.940 1.830 1.920 14,529 +0.02(+1.05%)
May 13, 2020 1.900 1.950 1.900 1.900 22,563 -0.06(-3.06%)
May 12, 2020 1.990 2.000 1.950 1.960 19,305 -0.01(-0.51%)
May 11, 2020 1.970 1.990 1.930 1.970 40,847 +0.00(+0.00%)
May 08, 2020 1.930 1.970 1.870 1.970 71,441 +0.05(+2.60%)
May 07, 2020 1.900 1.970 1.850 1.920 219,229 +0.07(+3.78%)
May 06, 2020 1.890 1.890 1.830 1.850 320,405 +0.00(+0.00%)
May 05, 2020 1.940 1.950 1.850 1.850 84,539 -0.04(-2.12%)
May 04, 2020 1.960 1.960 1.850 1.890 128,943 -0.08(-4.06%)
May 01, 2020 1.700 1.970 1.700 1.970 195,531 +0.22(+12.57%)
Apr 30, 2020 1.750 1.760 1.700 1.750 342,260 +0.00(+0.00%)
Apr 29, 2020 1.630 1.800 1.630 1.750 164,400 +0.10(+6.06%)
Apr 28, 2020 1.640 1.700 1.640 1.650 65,861 +0.03(+1.85%)
Apr 27, 2020 1.680 1.690 1.560 1.620 94,997 -0.09(-5.26%)
Apr 24, 2020 1.720 1.750 1.700 1.710 90,433 -0.03(-1.72%)
Apr 23, 2020 1.870 1.870 1.660 1.740 193,936 -0.01(-0.57%)
Apr 22, 2020 1.740 1.790 1.740 1.750 144,725 +0.05(+2.94%)
Apr 21, 2020 1.770 1.870 1.620 1.700 15,366 -0.06(-3.41%)
Apr 20, 2020 1.730 1.870 1.680 1.760 67,502 +0.07(+4.14%)
Apr 17, 2020 1.650 1.730 1.650 1.690 64,557 +0.04(+2.42%)
Apr 16, 2020 1.600 1.700 1.550 1.650 58,212 +0.05(+3.12%)
Apr 15, 2020 1.720 1.720 1.600 1.600 226,572 -0.06(-3.61%)
Apr 14, 2020 1.650 1.700 1.550 1.660 45,232 +0.19(+12.93%)
Apr 13, 2020 1.690 1.690 1.450 1.470 21,064 -0.03(-2.00%)
Apr 09, 2020 1.500 1.500 1.500 0 +0.05(+3.45%)
Apr 08, 2020 1.430 1.450 1.400 1.450 310,728 +0.10(+7.41%)
Apr 07, 2020 1.400 1.540 1.350 1.350 72,285 -0.05(-3.57%)
Apr 06, 2020 1.420 1.440 1.375 1.400 80,061 +0.04(+2.94%)
Apr 03, 2020 1.450 1.450 1.350 1.360 45,128 +0.01(+0.74%)
Apr 02, 2020 1.330 1.370 1.330 1.350 159,375 -0.01(-0.74%)
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.