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 30, 2012 0.3500 0.3700 0.3500 0.3700 41,500 +0.02(+5.71%)
Nov 29, 2012 0.3500 0.3500 0.3500 0.3500 14,000 +0.02(+6.06%)
Nov 28, 2012 0.3450 0.3500 0.3250 0.3300 12,000 -0.03(-8.33%)
Nov 27, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 26, 2012 0.3600 0.3600 0.3600 0.3600 14,000 -0.02(-5.26%)
Nov 24, 2012 0.3800 0.3800 0.3800 0.3800 380 +0.00(+0.00%)
Nov 23, 2012 0.3800 0.3800 0.3800 0.3800 380 +0.02(+5.56%)
Nov 22, 2012 0.3600 0.3600 0.3600 0.3600 370 -0.02(-5.26%)
Nov 21, 2012 0.3800 0.3800 0.3800 0.3800 198,000 -0.01(-1.30%)
Nov 20, 2012 0.3750 0.4000 0.3750 0.3850 46,000 +0.01(+1.32%)
Nov 19, 2012 0.3800 0.3800 0.3800 0.3800 3,500 -0.03(-7.32%)
Nov 16, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 15, 2012 0.4100 0.4150 0.4100 0.4100 23,600 +0.00(+0.00%)
Nov 14, 2012 0.4100 0.4100 0.4100 0.4100 13,000 -0.03(-6.82%)
Nov 13, 2012 0.4400 0.4400 0.4400 0.4400 22,200 +0.00(+0.00%)
Nov 12, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 09, 2012 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 08, 2012 0.4400 0.4400 0.4400 0.4400 9,448 -0.01(-2.22%)
Nov 07, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 06, 2012 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
Nov 05, 2012 0.4400 0.4400 0.4400 0.4400 800 -0.01(-2.22%)
Nov 02, 2012 0.4500 0.4500 0.4500 0.4500 13,000 +0.00(+0.00%)
Nov 01, 2012 0.4500 0.4500 0.4500 0.4500 20,000 +0.00(+0.00%)
Oct 31, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 30, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 29, 2012 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 26, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 25, 2012 0.4500 0.4500 0.4500 0.4500 20,000 -0.01(-1.10%)
Oct 24, 2012 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 23, 2012 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 19, 2012 0.4550 0.4550 0.4550 0.4550 1,000 +0.01(+1.11%)
Oct 18, 2012 0.4500 0.4500 0.4500 0.4500 15,000 -0.01(-1.10%)
Oct 17, 2012 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 16, 2012 0.4550 0.4550 0.4550 0.4550 2,500 +0.02(+3.41%)
Oct 15, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 12, 2012 0.4400 0.4400 0.4400 0.4400 1,099 -0.02(-3.30%)
Oct 11, 2012 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 10, 2012 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 09, 2012 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 05, 2012 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 04, 2012 0.4550 0.4550 0.4550 0.4550 34,000 +0.01(+1.11%)
Oct 03, 2012 0.4500 0.4500 0.4500 0.4500 15,000 -0.01(-2.17%)
Oct 02, 2012 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 01, 2012 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 28, 2012 0.4600 0.4600 0.4600 0.4600 5,000 +0.03(+5.75%)
Sep 27, 2012 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Sep 26, 2012 0.4350 0.4350 0.4350 0.4350 5,000 -0.01(-1.14%)
Sep 25, 2012 0.4400 0.4400 0.4400 0.4400 45,000 -0.03(-6.38%)
Sep 24, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 21, 2012 0.4700 0.4700 0.4700 0.4700 1,500 +0.04(+9.30%)
Sep 20, 2012 0.4200 0.4300 0.4200 0.4300 9,200 -0.02(-4.44%)
Sep 19, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 18, 2012 0.4600 0.4600 0.4500 0.4500 67,700 -0.01(-2.17%)
Sep 17, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 14, 2012 0.4600 0.4600 0.4600 0.4600 807 +0.00(+0.00%)
Sep 13, 2012 0.4600 0.4600 0.4600 0.4600 11,000 -0.01(-2.13%)
Sep 12, 2012 0.4850 0.4850 0.4700 0.4700 97,500 -0.02(-3.09%)
Sep 11, 2012 0.4850 0.4850 0.4850 0.4850 10,000 +0.00(+0.00%)
Sep 10, 2012 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Sep 07, 2012 0.4850 0.4850 0.4850 0.4850 547 +0.00(+0.00%)
Sep 06, 2012 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Sep 05, 2012 0.4850 0.4850 0.4850 0.4850 12,000 +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.