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 (%)
Jan 29, 2010 0.9900 0.9900 0.9400 0.9400 24,915 -0.05(-5.05%)
Jan 28, 2010 0.9700 1.000 0.9500 0.9900 30,424 +0.03(+3.13%)
Jan 27, 2010 0.9500 0.9700 0.9200 0.9600 26,473 +0.04(+4.35%)
Jan 26, 2010 0.9100 0.9500 0.9100 0.9200 16,659 -0.01(-1.08%)
Jan 25, 2010 0.9600 0.9600 0.9000 0.9300 65,693 -0.04(-4.12%)
Jan 22, 2010 1.020 1.020 0.9700 0.9700 45,925 -0.05(-4.90%)
Jan 21, 2010 1.010 1.050 1.010 1.020 12,440 -0.01(-0.97%)
Jan 20, 2010 1.030 1.030 0.9700 1.030 49,652 +0.00(+0.00%)
Jan 19, 2010 1.000 1.030 1.000 1.030 25,975 +0.03(+3.00%)
Jan 18, 2010 1.000 1.000 0.9700 1.000 16,500 +0.01(+1.01%)
Jan 15, 2010 0.9500 0.9900 0.9300 0.9900 38,400 +0.04(+4.21%)
Jan 14, 2010 0.9200 0.9500 0.9100 0.9500 37,950 +0.03(+3.26%)
Jan 13, 2010 0.9500 0.9500 0.9200 0.9200 38,700 -0.05(-5.15%)
Jan 12, 2010 0.9400 0.9700 0.9300 0.9700 722,945 +0.03(+3.19%)
Jan 11, 2010 0.9800 0.9800 0.9400 0.9400 6,800 -0.01(-1.05%)
Jan 08, 2010 0.9400 0.9500 0.9300 0.9500 23,450 +0.01(+1.06%)
Jan 07, 2010 0.9400 0.9400 0.9100 0.9400 21,650 +0.00(+0.00%)
Jan 06, 2010 0.9300 0.9400 0.9100 0.9400 20,430 +0.01(+1.08%)
Jan 05, 2010 0.9500 0.9500 0.9300 0.9300 20,672 -0.02(-2.11%)
Jan 04, 2010 0.9300 1.000 0.9300 0.9500 48,800 +0.05(+5.56%)
Dec 31, 2009 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Dec 30, 2009 0.8500 0.8700 0.8500 0.8700 3,500 +0.02(+2.35%)
Dec 29, 2009 0.8900 0.8900 0.8500 0.8500 5,500 +0.01(+1.19%)
Dec 24, 2009 0.8400 0.8400 0.8400 0.8400 2,000 -0.03(-3.45%)
Dec 23, 2009 0.8700 0.8700 0.8700 0.8700 7,400 +0.02(+2.35%)
Dec 22, 2009 0.8400 0.8500 0.8400 0.8500 67,806 +0.01(+1.19%)
Dec 21, 2009 0.8400 0.8500 0.8300 0.8400 21,675 -0.03(-3.45%)
Dec 18, 2009 0.8500 0.8700 0.8500 0.8700 7,000 +0.04(+4.82%)
Dec 17, 2009 0.8200 0.8800 0.8200 0.8300 8,650 +0.01(+1.22%)
Dec 16, 2009 0.8500 0.8500 0.8200 0.8200 40,000 -0.03(-3.53%)
Dec 15, 2009 0.8400 0.8500 0.8300 0.8500 7,000 +0.00(+0.00%)
Dec 14, 2009 0.8500 0.8500 0.8400 0.8500 32,150 -0.02(-2.30%)
Dec 11, 2009 0.8500 0.8700 0.8500 0.8700 7,500 +0.02(+2.35%)
Dec 10, 2009 0.8600 0.8800 0.8500 0.8500 16,500 +0.00(+0.00%)
Dec 09, 2009 0.8300 0.8500 0.8300 0.8500 27,000 +0.01(+1.19%)
Dec 08, 2009 0.8500 0.8500 0.8400 0.8400 4,550 -0.01(-1.18%)
Dec 07, 2009 0.8500 0.8500 0.8300 0.8500 86,250 +0.03(+3.66%)
Dec 04, 2009 0.7500 0.8300 0.7500 0.8200 72,600 +0.11(+15.49%)
Dec 03, 2009 0.7100 0.7100 0.7100 0.7100 5,000 -0.04(-5.33%)
Dec 02, 2009 0.7500 0.7500 0.7500 0.7500 1,130 +0.02(+2.74%)
Dec 01, 2009 0.7100 0.7500 0.7000 0.7300 20,500 +0.00(+0.00%)
Nov 30, 2009 0.7400 0.7400 0.7300 0.7300 80,971 -0.02(-2.67%)
Nov 27, 2009 0.7500 0.7600 0.7500 0.7500 103,000 -0.02(-2.60%)
Nov 26, 2009 0.7500 0.7700 0.7500 0.7700 7,553 +0.02(+2.67%)
Nov 25, 2009 0.7200 0.7700 0.7200 0.7500 241,100 +0.00(+0.00%)
Nov 24, 2009 0.7200 0.8000 0.7200 0.7500 108,600 +0.03(+4.17%)
Nov 23, 2009 0.6700 0.7200 0.6700 0.7200 59,929 +0.00(+0.00%)
Nov 20, 2009 0.7100 0.7200 0.7100 0.7200 20,200 +0.02(+2.86%)
Nov 19, 2009 0.7000 0.7000 0.7000 0.7000 21,500 +0.00(+0.00%)
Nov 18, 2009 0.6600 0.7100 0.6600 0.7000 39,000 +0.00(+0.00%)
Nov 17, 2009 0.7000 0.7000 0.7000 0.7000 62,600 +0.01(+1.45%)
Nov 16, 2009 0.6300 0.7000 0.6300 0.6900 29,200 +0.04(+6.15%)
Nov 13, 2009 0.6600 0.6800 0.6500 0.6500 95,000 -0.01(-1.52%)
Nov 12, 2009 0.6800 0.6800 0.6600 0.6600 79,000 -0.02(-2.94%)
Nov 11, 2009 0.6800 0.6800 0.6800 0.6800 31,400 +0.01(+1.49%)
Nov 10, 2009 0.7300 0.7300 0.6700 0.6700 71,500 -0.08(-10.67%)
Nov 09, 2009 0.7000 0.7500 0.7000 0.7500 30,900 +0.03(+4.17%)
Nov 06, 2009 0.7000 0.7200 0.7000 0.7200 393,000 +0.04(+5.88%)
Nov 05, 2009 0.7000 0.7000 0.6800 0.6800 11,000 -0.02(-2.86%)
Nov 04, 2009 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Nov 03, 2009 0.6500 0.7000 0.6500 0.7000 51,000 +0.03(+4.48%)
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.