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 (%)
Oct 31, 2008 0.5600 0.6500 0.5600 0.6300 3,800 +0.08(+14.55%)
Oct 30, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Oct 29, 2008 0.5200 0.5500 0.5000 0.5500 30,500 +0.05(+10.00%)
Oct 28, 2008 0.5000 0.5000 0.4900 0.5000 13,000 +0.00(+0.00%)
Oct 27, 2008 0.5500 0.5500 0.4800 0.5000 90,000 -0.06(-10.71%)
Oct 24, 2008 0.5500 0.5600 0.5500 0.5600 26,600 +0.00(+0.00%)
Oct 23, 2008 0.6400 0.6400 0.5600 0.5600 130,600 -0.08(-12.50%)
Oct 22, 2008 0.6300 0.6400 0.6300 0.6400 9,500 +0.04(+6.67%)
Oct 21, 2008 0.6200 0.6300 0.5900 0.6000 52,501 -0.01(-1.64%)
Oct 20, 2008 0.7000 0.7000 0.5800 0.6100 53,900 -0.08(-11.59%)
Oct 17, 2008 0.6900 0.6900 0.6800 0.6900 8,500 +0.03(+4.55%)
Oct 16, 2008 0.7000 0.7000 0.6600 0.6600 26,200 -0.04(-5.71%)
Oct 15, 2008 0.7300 0.7300 0.7000 0.7000 15,000 -0.06(-7.89%)
Oct 14, 2008 0.7000 0.7900 0.6700 0.7600 14,250 +0.09(+13.43%)
Oct 10, 2008 0.7500 0.7600 0.5500 0.6700 182,100 -0.16(-19.28%)
Oct 09, 2008 0.8300 0.8300 0.8300 0.8300 11,000 -0.03(-3.49%)
Oct 08, 2008 0.8100 0.9000 0.8100 0.8600 19,000 -0.09(-9.47%)
Oct 07, 2008 0.9500 0.9500 0.8500 0.9500 0 +0.00(+0.00%)
Oct 06, 2008 0.8500 0.9800 0.8500 0.9500 36,400 +0.00(+0.00%)
Oct 03, 2008 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Oct 02, 2008 0.9900 0.9900 0.8700 0.9500 35,900 +0.00(+0.00%)
Oct 01, 2008 1.010 1.010 0.9000 0.9500 62,900 -0.05(-5.00%)
Sep 30, 2008 1.000 1.000 0.9600 1.000 32,770 +0.02(+2.04%)
Sep 29, 2008 0.9800 1.020 0.9500 0.9800 50,000 -0.02(-2.00%)
Sep 26, 2008 1.000 1.000 0.9900 1.000 90,500 -0.05(-4.76%)
Sep 25, 2008 0.9500 1.120 0.9400 1.050 99,700 +0.07(+7.14%)
Sep 24, 2008 1.010 1.100 0.9500 0.9800 290,100 -0.11(-10.09%)
Sep 23, 2008 1.030 1.130 0.9000 1.090 76,100 -0.08(-6.84%)
Sep 22, 2008 1.160 1.200 1.030 1.170 32,060 -0.01(-0.85%)
Sep 19, 2008 1.130 1.180 1.000 1.180 15,900 +0.04(+3.51%)
Sep 18, 2008 1.180 1.180 1.080 1.140 33,600 -0.07(-5.79%)
Sep 17, 2008 1.210 1.210 1.210 1.210 2,000 -0.04(-3.20%)
Sep 16, 2008 1.200 1.250 0.9800 1.250 42,400 -0.05(-3.85%)
Sep 15, 2008 1.150 1.300 0.9800 1.300 53,700 +0.15(+13.04%)
Sep 12, 2008 1.160 1.160 1.150 1.150 4,600 -0.08(-6.50%)
Sep 11, 2008 1.240 1.240 1.220 1.230 4,600 +0.01(+0.82%)
Sep 10, 2008 1.200 1.220 1.200 1.220 6,200 +0.00(+0.00%)
Sep 09, 2008 1.230 1.240 1.220 1.220 34,700 -0.03(-2.40%)
Sep 08, 2008 1.300 1.300 1.250 1.250 24,200 +0.02(+1.63%)
Sep 05, 2008 1.250 1.250 1.230 1.230 10,700 -0.03(-2.38%)
Sep 04, 2008 1.260 1.260 1.260 1.260 1,900 +0.00(+0.00%)
Sep 03, 2008 1.260 1.260 1.260 1.260 6,000 -0.03(-2.33%)
Sep 02, 2008 1.290 1.290 1.290 1.290 2,900 -0.04(-3.01%)
Aug 29, 2008 1.300 1.330 1.250 1.330 2,100 +0.09(+7.26%)
Aug 28, 2008 1.340 1.340 1.240 1.240 10,300 -0.04(-3.13%)
Aug 27, 2008 1.280 1.300 1.250 1.280 16,200 +0.04(+3.23%)
Aug 26, 2008 1.240 0 +0.00(+0.00%)
Aug 25, 2008 1.240 1.240 1.240 1.240 341 +0.00(+0.00%)
Aug 22, 2008 1.240 1.280 1.240 1.240 17,300 -0.01(-0.80%)
Aug 21, 2008 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Aug 20, 2008 1.210 1.260 1.210 1.250 27,050 +0.03(+2.46%)
Aug 19, 2008 1.220 1.220 1.220 1.220 15,900 +0.00(+0.00%)
Aug 18, 2008 1.220 1.220 1.220 1.220 2,000 -0.01(-0.81%)
Aug 15, 2008 1.200 1.230 1.200 1.230 5,000 +0.03(+2.50%)
Aug 14, 2008 1.200 1.200 1.200 1.200 1,100 -0.04(-3.23%)
Aug 13, 2008 1.190 1.250 1.180 1.240 20,000 -0.01(-0.80%)
Aug 12, 2008 1.150 1.250 1.140 1.250 32,100 +0.04(+3.31%)
Aug 11, 2008 1.210 1.210 1.190 1.210 22,000 -0.03(-2.42%)
Aug 08, 2008 1.200 1.280 1.200 1.240 31,820 -0.01(-0.80%)
Aug 07, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 06, 2008 1.230 1.250 1.190 1.250 54,550 +0.00(+0.00%)
Aug 05, 2008 1.250 1.250 1.190 1.250 20,000 +0.00(+0.00%)
Aug 04, 2008 1.250 1.250 1.250 1.250 723,684 +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.