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, 2008 1.240 1.300 1.240 1.300 36,800 +0.05(+4.00%)
Jun 27, 2008 1.250 1.250 1.250 1.250 1,000 +0.01(+0.81%)
Jun 26, 2008 1.280 1.280 1.230 1.240 18,760 -0.04(-3.13%)
Jun 25, 2008 1.290 1.300 1.280 1.280 13,000 +0.02(+1.59%)
Jun 24, 2008 1.230 1.340 1.230 1.260 37,600 +0.02(+1.61%)
Jun 23, 2008 1.240 1.240 1.240 1.240 3,300 -0.01(-0.80%)
Jun 20, 2008 1.300 1.300 1.240 1.250 39,400 +0.01(+0.81%)
Jun 19, 2008 1.250 1.250 1.210 1.240 49,400 +0.00(+0.00%)
Jun 18, 2008 1.180 1.240 1.180 1.240 8,750 +0.05(+4.20%)
Jun 17, 2008 1.280 1.280 1.190 1.190 10,400 -0.07(-5.56%)
Jun 16, 2008 1.200 1.280 1.190 1.260 37,080 +0.08(+6.78%)
Jun 13, 2008 1.190 1.190 1.180 1.180 2,500 -0.01(-0.84%)
Jun 12, 2008 1.180 1.190 1.170 1.190 21,500 +0.01(+0.85%)
Jun 11, 2008 1.170 1.260 1.170 1.180 21,800 -0.06(-4.84%)
Jun 10, 2008 1.240 1.240 1.200 1.240 20,500 -0.01(-0.80%)
Jun 09, 2008 1.250 1.250 1.250 1.250 9,200 +0.00(+0.00%)
Jun 06, 2008 1.250 1.250 1.250 1.250 88,100 +0.00(+0.00%)
Jun 05, 2008 1.300 1.300 1.250 1.250 9,150 -0.05(-3.85%)
Jun 04, 2008 1.300 1.300 1.300 1.300 2,000 +0.04(+3.17%)
Jun 03, 2008 1.270 1.330 1.250 1.260 25,135 -0.04(-3.08%)
Jun 02, 2008 1.310 1.400 1.260 1.300 218,800 -0.02(-1.52%)
May 30, 2008 1.300 1.320 1.250 1.320 64,060 +0.00(+0.00%)
May 29, 2008 1.320 1.340 1.180 1.320 80,500 -0.02(-1.49%)
May 28, 2008 1.380 1.380 1.210 1.340 23,300 +0.00(+0.00%)
May 27, 2008 1.330 1.340 1.190 1.340 40,000 -0.01(-0.74%)
May 26, 2008 1.300 1.350 1.300 1.350 129,150 +0.04(+3.05%)
May 23, 2008 1.240 1.310 1.240 1.310 1,850 +0.00(+0.00%)
May 22, 2008 1.230 1.310 1.230 1.310 22,361 +0.01(+0.77%)
May 21, 2008 1.310 1.310 1.230 1.300 15,858 -0.01(-0.76%)
May 20, 2008 1.300 1.310 1.300 1.310 21,370 +0.01(+0.77%)
May 19, 2008 1.250 1.300 1.210 1.300 19,800 +0.00(+0.00%)
May 16, 2008 1.250 1.300 1.210 1.300 19,800 +0.05(+4.00%)
May 15, 2008 1.260 1.260 1.250 1.250 9,000 +0.02(+1.63%)
May 14, 2008 1.300 1.300 1.230 1.230 17,500 -0.03(-2.38%)
May 13, 2008 1.190 1.260 1.170 1.260 109,700 +0.07(+5.88%)
May 12, 2008 1.190 1.190 1.160 1.190 23,000 +0.01(+0.85%)
May 09, 2008 1.160 1.180 1.160 1.180 9,000 +0.02(+1.72%)
May 08, 2008 1.110 1.160 1.100 1.160 81,100 +0.08(+7.41%)
May 07, 2008 1.150 1.160 1.080 1.080 21,300 -0.02(-1.82%)
May 06, 2008 1.100 1.110 1.100 1.100 12,900 +0.05(+4.76%)
May 05, 2008 1.170 1.170 1.050 1.050 123,100 -0.10(-8.70%)
May 02, 2008 1.030 1.150 1.150 1.150 30,255 +0.05(+4.55%)
May 01, 2008 1.100 1.100 1.100 1.100 100 -0.02(-1.79%)
Apr 30, 2008 1.120 1.140 1.120 1.120 49,200 -0.03(-2.61%)
Apr 29, 2008 1.110 1.150 1.100 1.150 11,700 +0.07(+6.48%)
Apr 28, 2008 1.170 1.170 1.080 1.080 2,200 -0.08(-6.90%)
Apr 25, 2008 1.110 1.170 1.050 1.160 51,500 -0.01(-0.85%)
Apr 24, 2008 1.170 1.170 1.170 1.170 500 +0.05(+4.46%)
Apr 23, 2008 1.120 1.120 1.120 1.120 9,200 -0.07(-5.88%)
Apr 22, 2008 1.150 1.200 1.140 1.190 31,085 +0.05(+4.39%)
Apr 21, 2008 1.140 1.140 1.140 1.140 11,000 +0.01(+0.88%)
Apr 18, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Apr 17, 2008 1.180 1.180 1.120 1.130 35,400 -0.02(-1.74%)
Apr 16, 2008 1.220 1.220 1.120 1.150 49,270 -0.03(-2.54%)
Apr 15, 2008 1.250 1.250 1.180 1.180 17,200 -0.02(-1.67%)
Apr 14, 2008 1.220 1.240 1.180 1.200 33,400 +0.04(+3.45%)
Apr 11, 2008 1.240 1.240 1.150 1.160 60,870 -0.01(-0.85%)
Apr 10, 2008 1.240 1.250 1.170 1.170 17,500 -0.03(-2.50%)
Apr 09, 2008 1.200 1.200 1.200 1.200 14,000 +0.01(+0.84%)
Apr 08, 2008 1.250 1.250 1.190 1.190 22,100 -0.06(-4.80%)
Apr 07, 2008 1.150 1.250 1.150 1.250 173,260 +0.10(+8.70%)
Apr 04, 2008 1.150 1.150 1.100 1.150 34,909 +0.00(+0.00%)
Apr 03, 2008 1.130 1.150 1.120 1.150 24,500 +0.00(+0.00%)
Apr 02, 2008 1.150 1.150 1.150 1.150 27,100 +0.00(+0.00%)
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.