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 (%)
May 31, 2017 0.7000 0.7000 0.7000 0.7000 51,000 -0.01(-1.41%)
May 30, 2017 0.7100 0.7400 0.7000 0.7100 86,500 -0.03(-4.05%)
May 29, 2017 0.7200 0.7400 0.7200 0.7400 5,500 +0.03(+4.23%)
May 26, 2017 0.7100 0.7100 0.7100 0.7100 149,800 +0.01(+1.43%)
May 25, 2017 0.7400 0.7400 0.7000 0.7000 43,300 -0.03(-4.11%)
May 24, 2017 0.7200 0.7700 0.6900 0.7300 112,800 +0.03(+4.29%)
May 23, 2017 0.7200 0.7200 0.7000 0.7000 129,800 -0.01(-1.41%)
May 19, 2017 0.7500 0.7700 0.7000 0.7100 38,500 -0.04(-5.33%)
May 18, 2017 0.6800 0.7500 0.6800 0.7500 108,700 +0.09(+13.64%)
May 17, 2017 0.6600 0.6600 0.6600 0.6600 5,000 -0.01(-1.49%)
May 16, 2017 0.6700 0.6700 0.6700 0.6700 12,500 -0.01(-1.47%)
May 15, 2017 0.6800 0.7000 0.6700 0.6800 44,500 +0.00(+0.00%)
May 12, 2017 0.6800 0.7000 0.6800 0.6800 44,250 +0.00(+0.00%)
May 11, 2017 0.6800 0.7000 0.6800 0.6800 24,000 +0.00(+0.00%)
May 10, 2017 0.6800 0.6800 0.6800 0.6800 13,500 +0.00(+0.00%)
May 09, 2017 0.6800 0.7000 0.6800 0.6800 17,000 +0.00(+0.00%)
May 08, 2017 0.6500 0.7000 0.6500 0.6800 96,400 +0.02(+3.03%)
May 05, 2017 0.6600 0.6600 0.6600 0.6600 2,000 -0.03(-4.35%)
May 04, 2017 0.6900 0.6900 0.6900 0.6900 500 +0.04(+6.15%)
May 03, 2017 0.6600 0.6600 0.6500 0.6500 26,500 -0.04(-5.80%)
May 02, 2017 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
May 01, 2017 0.6500 0.6800 0.6500 0.6800 9,500 +0.03(+4.62%)
Apr 28, 2017 0.6500 0.6700 0.6500 0.6500 18,000 +0.00(+0.00%)
Apr 27, 2017 0.7100 0.7100 0.6500 0.6500 63,000 -0.06(-8.45%)
Apr 26, 2017 0.6200 0.8000 0.6200 0.7100 116,565 +0.08(+12.70%)
Apr 24, 2017 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Apr 20, 2017 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Apr 19, 2017 0.6000 0.6000 0.5900 0.5900 16,500 -0.03(-4.84%)
Apr 18, 2017 0.6200 0.6200 0.6000 0.6200 133,535 +0.00(+0.00%)
Apr 17, 2017 0.6200 0.6500 0.6200 0.6200 65,840 +0.00(+0.00%)
Apr 13, 2017 0.6100 0.6200 0.6100 0.6200 20,000 +0.01(+1.64%)
Apr 12, 2017 0.6000 0.6100 0.6000 0.6100 22,375 +0.02(+3.39%)
Apr 11, 2017 0.6000 0.6000 0.5700 0.5900 48,000 -0.02(-3.28%)
Apr 10, 2017 0.6000 0.6100 0.6000 0.6100 28,000 +0.04(+7.02%)
Apr 07, 2017 0.6000 0.6000 0.5700 0.5700 22,200 -0.05(-8.06%)
Apr 05, 2017 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Apr 04, 2017 0.6200 0.6200 0.5900 0.6000 139,176 -0.01(-1.64%)
Apr 03, 2017 0.5900 0.6200 0.5900 0.6100 204,764 +0.03(+5.17%)
Mar 31, 2017 0.5300 0.5800 0.5300 0.5800 49,900 +0.04(+7.41%)
Mar 30, 2017 0.5400 0.5400 0.5400 0.5400 4,500 +0.01(+1.89%)
Mar 29, 2017 0.5300 0.5600 0.5300 0.5300 2,500 -0.04(-7.02%)
Mar 28, 2017 0.5500 0.5700 0.5400 0.5700 17,000 +0.01(+1.79%)
Mar 27, 2017 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Mar 22, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Mar 21, 2017 0.5500 0.5500 0.5300 0.5300 28,000 -0.04(-7.02%)
Mar 17, 2017 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Mar 16, 2017 0.5300 0.5300 0.5300 0.5300 5,000 -0.01(-1.85%)
Mar 15, 2017 0.5400 0.5400 0.5400 0.5400 2,100 +0.01(+1.89%)
Mar 13, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 09, 2017 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Mar 08, 2017 0.5500 0.5500 0.5500 0.5500 1,095 +0.00(+0.00%)
Mar 07, 2017 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Mar 06, 2017 0.5600 0.5600 0.5500 0.5500 5,000 -0.01(-1.79%)
Mar 03, 2017 0.5500 0.5600 0.5500 0.5600 18,000 +0.01(+1.82%)
Mar 02, 2017 0.5500 0.5500 0.5500 0.5500 18,500 +0.02(+3.77%)
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.