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 (%)
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%)
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.