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 (%)
Feb 28, 2019 1.500 1.570 1.500 1.550 109,020 +0.01(+0.65%)
Feb 27, 2019 1.590 1.600 1.540 1.540 54,789 -0.02(-1.28%)
Feb 26, 2019 1.550 1.630 1.520 1.560 1,182,421 +0.01(+0.65%)
Feb 25, 2019 1.690 1.690 1.550 1.550 453,707 -0.11(-6.63%)
Feb 22, 2019 1.630 1.710 1.620 1.660 63,095 -0.01(-0.60%)
Feb 21, 2019 1.690 1.700 1.600 1.670 312,085 -0.04(-2.34%)
Feb 20, 2019 1.740 1.740 1.700 1.710 126,425 -0.02(-1.16%)
Feb 19, 2019 1.790 1.790 1.710 1.730 72,550 -0.06(-3.35%)
Feb 15, 2019 1.790 1.790 1.790 0 +0.21(+13.29%)
Feb 14, 2019 1.570 1.610 1.570 1.580 41,600 -0.02(-1.25%)
Feb 13, 2019 1.620 1.620 1.560 1.600 154,671 -0.02(-1.23%)
Feb 12, 2019 1.620 1.640 1.580 1.620 62,595 +0.01(+0.62%)
Feb 11, 2019 1.650 1.650 1.580 1.610 56,343 -0.03(-1.83%)
Feb 08, 2019 1.490 1.650 1.490 1.640 158,177 +0.16(+10.81%)
Feb 07, 2019 1.460 1.490 1.420 1.480 49,085 +0.03(+2.07%)
Feb 06, 2019 1.480 1.500 1.450 1.450 87,975 +0.00(+0.00%)
Feb 05, 2019 1.400 1.460 1.400 1.450 183,460 +0.05(+3.57%)
Feb 04, 2019 1.370 1.430 1.370 1.400 92,400 +0.05(+3.70%)
Feb 01, 2019 1.300 1.350 1.280 1.350 130,100 +0.11(+8.87%)
Jan 31, 2019 1.240 1.250 1.220 1.240 10,200 -0.01(-0.80%)
Jan 30, 2019 1.240 1.250 1.200 1.250 34,755 +0.05(+4.17%)
Jan 29, 2019 1.250 1.250 1.200 1.200 23,701 -0.05(-4.00%)
Jan 28, 2019 1.270 1.270 1.230 1.250 110,835 +0.00(+0.00%)
Jan 25, 2019 1.260 1.260 1.250 1.250 47,950 +0.00(+0.00%)
Jan 24, 2019 1.280 1.280 1.240 1.250 174,725 +0.01(+0.81%)
Jan 23, 2019 1.280 1.280 1.240 1.240 39,690 -0.01(-0.80%)
Jan 22, 2019 1.270 1.270 1.250 1.250 17,500 -0.03(-2.34%)
Jan 21, 2019 1.280 1.290 1.260 1.280 16,700 +0.00(+0.00%)
Jan 18, 2019 1.280 1.290 1.280 1.280 17,200 -0.01(-0.78%)
Jan 17, 2019 1.270 1.290 1.250 1.290 27,800 +0.02(+1.57%)
Jan 16, 2019 1.250 1.280 1.240 1.270 41,005 +0.02(+1.60%)
Jan 15, 2019 1.200 1.250 1.200 1.250 29,200 +0.06(+5.04%)
Jan 14, 2019 1.220 1.220 1.190 1.190 127,490 -0.06(-4.80%)
Jan 11, 2019 1.260 1.260 1.250 1.250 15,950 +0.01(+0.81%)
Jan 10, 2019 1.250 1.250 1.220 1.240 24,500 +0.00(+0.00%)
Jan 09, 2019 1.220 1.240 1.190 1.240 55,375 +0.06(+5.08%)
Jan 08, 2019 1.210 1.210 1.160 1.180 64,000 +0.00(+0.00%)
Jan 07, 2019 1.190 1.190 1.160 1.180 19,440 +0.02(+1.72%)
Jan 04, 2019 1.180 1.190 1.120 1.160 70,166 -0.04(-3.33%)
Jan 03, 2019 1.200 1.200 1.160 1.200 12,800 +0.00(+0.00%)
Jan 02, 2019 1.190 1.200 1.100 1.200 115,300 +0.03(+2.56%)
Dec 31, 2018 1.170 1.170 1.170 0 -0.05(-4.10%)
Dec 28, 2018 1.240 1.240 1.170 1.220 9,300 +0.04(+3.39%)
Dec 27, 2018 1.120 1.180 1.120 1.180 23,995 +0.08(+7.27%)
Dec 24, 2018 1.100 1.100 1.100 0 -0.04(-3.51%)
Dec 21, 2018 1.150 1.150 1.110 1.140 48,060 -0.02(-1.72%)
Dec 20, 2018 1.210 1.210 1.150 1.160 39,150 -0.03(-2.52%)
Dec 19, 2018 1.210 1.210 1.190 1.190 6,200 -0.01(-0.83%)
Dec 18, 2018 1.200 1.200 1.180 1.200 15,784 +0.00(+0.00%)
Dec 17, 2018 1.250 1.250 1.200 1.200 51,200 -0.03(-2.44%)
Dec 14, 2018 1.230 1.240 1.230 1.230 27,800 -0.01(-0.81%)
Dec 13, 2018 1.240 1.270 1.230 1.240 8,300 -0.01(-0.80%)
Dec 12, 2018 1.300 1.300 1.200 1.250 95,100 -0.05(-3.85%)
Dec 11, 2018 1.280 1.330 1.270 1.300 28,100 +0.03(+2.36%)
Dec 10, 2018 1.310 1.310 1.250 1.270 23,500 -0.07(-5.22%)
Dec 07, 2018 1.350 1.350 1.340 1.340 3,600 -0.01(-0.74%)
Dec 06, 2018 1.320 1.350 1.310 1.350 39,800 -0.01(-0.74%)
Dec 05, 2018 1.380 1.380 1.350 1.360 16,500 +0.02(+1.49%)
Dec 04, 2018 1.360 1.400 1.330 1.340 76,475 -0.01(-0.74%)
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.