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, 2011 0.4300 0.4400 0.4300 0.4400 143,500 -0.01(-2.22%)
Oct 28, 2011 0.4500 0.4500 0.4500 0.4500 422,500 -0.01(-2.17%)
Oct 27, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 26, 2011 0.4500 0.4600 0.4500 0.4600 5,500 +0.01(+2.22%)
Oct 25, 2011 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Oct 24, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 21, 2011 0.4500 0.4500 0.4500 0.4500 9,500 +0.00(+0.00%)
Oct 20, 2011 0.4500 0.4500 0.4500 0.4500 500 +0.02(+4.65%)
Oct 19, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 18, 2011 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Oct 17, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 14, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 13, 2011 0.4300 0.4300 0.4300 0.4300 3,000 -0.01(-1.15%)
Oct 12, 2011 0.4300 0.4350 0.4300 0.4350 17,000 +0.01(+1.16%)
Oct 11, 2011 0.4300 0.4300 0.4300 0.4300 42,000 +0.00(+0.00%)
Oct 07, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 06, 2011 0.4250 0.4300 0.4250 0.4300 17,550 +0.05(+14.67%)
Oct 05, 2011 0.3750 0.3750 0.3750 0.3750 500 -0.01(-1.32%)
Oct 04, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 03, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 30, 2011 0.3950 0.3950 0.2950 0.3800 9,500 -0.02(-5.00%)
Sep 29, 2011 0.3900 0.4000 0.3900 0.4000 24,500 -0.03(-6.98%)
Sep 28, 2011 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Sep 27, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 26, 2011 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Sep 23, 2011 0.4300 0.4300 0.4250 0.4300 19,100 -0.03(-6.52%)
Sep 22, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 21, 2011 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+1.10%)
Sep 20, 2011 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 19, 2011 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 16, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 15, 2011 0.4550 0.4550 0.4550 0.4550 2,000 +0.00(+0.00%)
Sep 14, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 13, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 12, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 09, 2011 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 08, 2011 0.4550 0.4550 0.4550 0.4550 8,000 +0.03(+5.81%)
Sep 07, 2011 0.4300 0.4300 0.4300 0.4300 5,500 -0.07(-14.00%)
Sep 06, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 02, 2011 0.5000 0.5000 0.5000 0.5000 8,500 +0.00(+0.00%)
Sep 01, 2011 0.5000 0.5000 0.5000 0.5000 10,150 +0.01(+1.01%)
Aug 31, 2011 0.4800 0.4950 0.4800 0.4950 56,550 +0.01(+2.06%)
Aug 30, 2011 0.4950 0.4950 0.4850 0.4850 27,200 -0.01(-1.02%)
Aug 29, 2011 0.4900 0.4900 0.4900 0.4900 5,100 +0.02(+4.26%)
Aug 26, 2011 0.4900 0.4900 0.4700 0.4700 15,000 -0.02(-4.08%)
Aug 25, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 24, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 23, 2011 0.4900 0.4900 0.4900 0.4900 26,000 +0.02(+4.26%)
Aug 22, 2011 0.4900 0.4900 0.4700 0.4700 45,728 -0.02(-3.09%)
Aug 19, 2011 0.4800 0.4850 0.4800 0.4850 81,500 +0.02(+3.19%)
Aug 18, 2011 0.4700 0.4700 0.4700 0.4700 9,000 -0.03(-5.05%)
Aug 17, 2011 0.4950 0.4950 0.4950 0.4950 23,500 +0.01(+1.02%)
Aug 16, 2011 0.5000 0.5000 0.4900 0.4900 4,000 +0.00(+0.00%)
Aug 15, 2011 0.4900 0.4950 0.4900 0.4900 14,964 +0.00(+0.00%)
Aug 12, 2011 0.4900 0.4900 0.4900 0.4900 13,000 -0.01(-2.00%)
Aug 11, 2011 0.5000 0.5000 0.5000 0.5000 100,000 +0.02(+4.17%)
Aug 10, 2011 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Aug 09, 2011 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 08, 2011 0.4800 0.4800 0.4800 0.4800 55,000 +0.00(+0.00%)
Aug 05, 2011 0.5000 0.5000 0.4800 0.4800 107,500 -0.02(-4.00%)
Aug 04, 2011 0.5100 0.5100 0.5000 0.5000 101,000 +0.00(+0.00%)
Aug 03, 2011 0.5100 0.5100 0.5000 0.5000 57,500 -0.05(-9.09%)
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.