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, 2018 1.350 1.350 1.290 1.320 24,600 +0.03(+2.33%)
May 30, 2018 1.310 1.360 1.290 1.290 51,360 -0.01(-0.77%)
May 29, 2018 1.200 1.300 1.170 1.300 79,462 +0.10(+8.33%)
May 28, 2018 1.180 1.220 1.170 1.200 19,760 +0.06(+5.26%)
May 25, 2018 1.190 1.200 1.140 1.140 16,500 -0.06(-5.00%)
May 24, 2018 1.190 1.200 1.150 1.200 34,052 +0.01(+0.84%)
May 23, 2018 1.150 1.190 1.150 1.190 81,400 +0.04(+3.48%)
May 22, 2018 1.100 1.170 1.070 1.150 193,947 +0.05(+4.55%)
May 18, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
May 17, 2018 1.100 1.100 0.9600 1.100 1,393,300 +0.03(+2.80%)
May 16, 2018 0.9500 1.150 0.9500 1.070 281,485 +0.13(+13.83%)
May 15, 2018 0.9300 0.9400 0.9100 0.9400 170,825 +0.01(+1.08%)
May 14, 2018 1.020 1.020 0.9000 0.9300 1,623,638 -0.07(-7.00%)
May 11, 2018 0.9300 1.010 0.9200 1.000 45,100 +0.08(+8.70%)
May 10, 2018 0.9200 0.9200 0.9200 0.9200 2,500 -0.03(-3.16%)
May 09, 2018 0.9200 0.9500 0.9200 0.9500 16,800 +0.03(+3.26%)
May 08, 2018 0.9200 0.9200 0.9200 0.9200 14,000 -0.03(-3.16%)
May 07, 2018 0.9500 0.9500 0.9300 0.9500 13,300 +0.00(+0.00%)
May 04, 2018 0.9700 0.9700 0.9200 0.9500 70,900 +0.02(+2.15%)
May 03, 2018 1.000 1.000 0.9100 0.9300 223,900 -0.09(-8.82%)
May 02, 2018 0.9200 1.020 0.9100 1.020 144,500 +0.09(+9.68%)
May 01, 2018 0.9100 0.9400 0.9100 0.9300 118,150 -0.03(-3.12%)
Apr 30, 2018 0.8700 1.000 0.8700 0.9600 353,596 +0.10(+11.63%)
Apr 27, 2018 0.9000 0.9000 0.8600 0.8600 250,743 -0.05(-5.49%)
Apr 26, 2018 0.9900 1.020 0.8700 0.9100 1,062,429 -0.04(-4.21%)
Apr 25, 2018 1.110 1.110 0.9500 0.9500 122,660 -0.12(-11.21%)
Apr 24, 2018 1.060 1.070 1.050 1.070 25,700 +0.02(+1.90%)
Apr 23, 2018 1.070 1.100 1.050 1.050 22,000 -0.04(-3.67%)
Apr 20, 2018 1.200 1.200 1.020 1.090 154,700 -0.05(-4.39%)
Apr 19, 2018 1.110 1.190 1.070 1.140 30,100 -0.05(-4.20%)
Apr 18, 2018 1.190 1.190 1.080 1.190 6,300 +0.03(+2.59%)
Apr 17, 2018 1.150 1.160 1.080 1.160 25,700 -0.06(-4.92%)
Apr 16, 2018 1.200 1.240 1.130 1.220 52,300 +0.02(+1.67%)
Apr 13, 2018 1.190 1.200 1.160 1.200 30,505 +0.02(+1.69%)
Apr 12, 2018 1.160 1.200 1.160 1.180 48,850 +0.01(+0.85%)
Apr 11, 2018 1.030 1.180 1.030 1.170 60,550 +0.10(+9.35%)
Apr 10, 2018 1.100 1.100 1.040 1.070 28,587 +0.04(+3.88%)
Apr 09, 2018 1.040 1.060 1.030 1.030 32,600 -0.01(-0.96%)
Apr 06, 2018 1.040 1.040 1.030 1.040 20,220 +0.00(+0.00%)
Apr 05, 2018 1.060 1.100 1.040 1.040 14,535 -0.02(-1.89%)
Apr 04, 2018 1.050 1.060 1.010 1.060 37,700 -0.04(-3.64%)
Apr 03, 2018 1.050 1.110 1.050 1.100 8,800 +0.06(+5.77%)
Apr 02, 2018 1.130 1.130 1.010 1.040 37,381 -0.15(-12.61%)
Mar 29, 2018 1.190 1.190 1.190 0 +0.07(+6.25%)
Mar 28, 2018 1.150 1.190 1.110 1.120 25,800 -0.05(-4.27%)
Mar 27, 2018 1.180 1.180 1.150 1.170 31,950 +0.00(+0.00%)
Mar 26, 2018 1.130 1.190 1.120 1.170 17,550 -0.01(-0.85%)
Mar 23, 2018 1.190 1.190 1.140 1.180 27,900 -0.01(-0.84%)
Mar 22, 2018 1.140 1.190 1.140 1.190 4,800 +0.00(+0.00%)
Mar 20, 2018 1.190 1.190 1.190 10 +0.01(+0.85%)
Mar 19, 2018 1.170 1.190 1.170 1.180 27,469 +0.02(+1.72%)
Mar 16, 2018 1.160 1.160 1.160 1.160 39,980 -0.03(-2.52%)
Mar 15, 2018 1.180 1.200 1.160 1.190 7,000 +0.00(+0.00%)
Mar 14, 2018 1.170 1.210 1.170 1.190 19,095 +0.02(+1.71%)
Mar 13, 2018 1.170 1.170 1.160 1.170 3,006 +0.00(+0.00%)
Mar 12, 2018 1.190 1.210 1.140 1.170 49,016 +0.00(+0.00%)
Mar 09, 2018 1.150 1.170 1.150 1.170 5,500 -0.03(-2.50%)
Mar 08, 2018 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Mar 07, 2018 1.160 1.200 1.160 1.200 19,500 +0.01(+0.84%)
Mar 06, 2018 1.220 1.240 1.180 1.190 24,615 -0.03(-2.46%)
Mar 05, 2018 1.230 1.230 1.220 1.220 6,900 +0.04(+3.39%)
Mar 02, 2018 1.170 1.180 1.170 1.180 4,000 -0.05(-4.07%)
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.