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 29, 2011 0.5100 0.5100 0.5000 0.5000 2,500 -0.02(-3.85%)
Jul 28, 2011 0.5200 0.5200 0.5200 0.5200 2,000 +0.01(+1.96%)
Jul 27, 2011 0.5000 0.5100 0.5000 0.5100 105,871 +0.01(+2.00%)
Jul 26, 2011 0.5000 0.5000 0.5000 0.5000 11,690 +0.00(+0.00%)
Jul 25, 2011 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Jul 22, 2011 0.5000 0.5000 0.5000 0.5000 21,000 +0.00(+0.00%)
Jul 21, 2011 0.5000 0.5000 0.5000 0.5000 16,500 +0.00(+0.00%)
Jul 20, 2011 0.5000 0.5000 0.5000 0.5000 26,544 +0.00(+0.00%)
Jul 19, 2011 0.4800 0.5000 0.4800 0.5000 133,190 +0.01(+2.04%)
Jul 18, 2011 0.5000 0.5000 0.4900 0.4900 14,000 -0.01(-2.00%)
Jul 15, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 14, 2011 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Jul 13, 2011 0.5000 0.5000 0.5000 0.5000 193,500 +0.00(+0.00%)
Jul 12, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 11, 2011 0.5000 0.5000 0.4900 0.5000 182,700 +0.04(+8.70%)
Jul 08, 2011 0.4600 0.4600 0.4600 0.4600 2,500 +0.00(+0.00%)
Jul 07, 2011 0.4600 0.4600 0.4600 0.4600 8,500 +0.01(+1.10%)
Jul 06, 2011 0.4750 0.4750 0.4550 0.4550 19,800 -0.02(-4.21%)
Jul 05, 2011 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 04, 2011 0.5000 0.5000 0.4750 0.4750 5,000 -0.05(-8.65%)
Jun 30, 2011 0.5200 0.5200 0.5200 0.5200 7,000 +0.00(+0.00%)
Jun 29, 2011 0.5200 0.5200 0.5200 0.5200 19,000 -0.01(-1.89%)
Jun 28, 2011 0.5300 0.5300 0.5300 0.5300 34,500 -0.02(-3.64%)
Jun 27, 2011 0.5300 0.5500 0.5300 0.5500 107,300 +0.02(+3.77%)
Jun 24, 2011 0.5200 0.5500 0.5200 0.5300 85,000 +0.03(+6.00%)
Jun 23, 2011 0.4400 0.5000 0.4400 0.5000 155,900 +0.07(+16.28%)
Jun 22, 2011 0.4200 0.4300 0.4200 0.4300 52,800 +0.02(+4.88%)
Jun 21, 2011 0.4200 0.4200 0.4100 0.4100 22,700 -0.02(-4.65%)
Jun 20, 2011 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Jun 17, 2011 0.4100 0.4100 0.4100 0.4100 25,000 +0.00(+1.23%)
Jun 16, 2011 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jun 15, 2011 0.4050 0.4050 0.4000 0.4050 49,054 +0.01(+1.25%)
Jun 14, 2011 0.4000 0.4000 0.4000 0.4000 23,000 -0.01(-1.23%)
Jun 13, 2011 0.4200 0.4200 0.4050 0.4050 3,500 -0.00(-1.22%)
Jun 10, 2011 0.4300 0.4300 0.4100 0.4100 12,500 -0.01(-2.38%)
Jun 09, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 08, 2011 0.4600 0.4600 0.4200 0.4200 6,000 -0.02(-3.45%)
Jun 07, 2011 0.4350 0.4600 0.4350 0.4350 5,500 +0.00(+0.00%)
Jun 06, 2011 0.4550 0.4550 0.4350 0.4350 5,700 +0.00(+0.00%)
Jun 03, 2011 0.4400 0.4400 0.4350 0.4350 81,500 +0.02(+3.57%)
May 24, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 20, 2011 0.4200 0.4200 0.4200 0.4200 220 -0.05(-10.64%)
May 19, 2011 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 18, 2011 0.4100 0.4700 0.4100 0.4700 2,000 +0.02(+4.44%)
May 17, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 16, 2011 0.4500 0.4500 0.4500 0.4500 15,000 +0.02(+4.65%)
May 13, 2011 0.4250 0.4300 0.4250 0.4300 43,500 +0.01(+1.18%)
May 12, 2011 0.4250 0.4250 0.4250 0.4250 25,000 +0.02(+3.66%)
May 11, 2011 0.4250 0.4250 0.4100 0.4100 8,000 -0.02(-3.53%)
May 10, 2011 0.4100 0.4250 0.4100 0.4250 10,684 +0.02(+4.94%)
May 09, 2011 0.4700 0.4700 0.4050 0.4050 3,500 -0.03(-6.90%)
May 06, 2011 0.4350 0.4350 0.4350 0.4350 7,000 +0.00(+0.00%)
May 05, 2011 0.4350 0.4350 0.4350 0.4350 600 +0.01(+2.35%)
May 04, 2011 0.4250 0.4250 0.4250 0.4250 2,500 -0.02(-3.41%)
May 03, 2011 0.4500 0.4500 0.4100 0.4400 12,500 +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.