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 (%)
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%)
Nov 02, 2009 0.6900 0.6900 0.6700 0.6700 21,813 -0.03(-4.29%)
Oct 30, 2009 0.6700 0.7000 0.6700 0.7000 35,500 +0.01(+1.45%)
Oct 29, 2009 0.6800 0.7000 0.6700 0.6900 46,800 +0.00(+0.00%)
Oct 28, 2009 0.6900 0.7000 0.6900 0.6900 85,060 +0.01(+1.47%)
Oct 27, 2009 0.6800 0.7000 0.6700 0.6800 139,300 +0.01(+1.49%)
Oct 26, 2009 0.7200 0.7400 0.6700 0.6700 18,500 -0.07(-9.46%)
Oct 23, 2009 0.7300 0.7400 0.7400 0.7400 3,000 +0.01(+1.37%)
Oct 22, 2009 0.7500 0.7500 0.7300 0.7300 14,500 +0.03(+4.29%)
Oct 21, 2009 0.7000 0.7000 0.6900 0.7000 27,130 +0.00(+0.00%)
Oct 20, 2009 0.7000 0.7100 0.7000 0.7000 190,250 +0.00(+0.00%)
Oct 19, 2009 0.7000 0.7000 0.7000 0.7000 676,000 +0.00(+0.00%)
Oct 16, 2009 0.6800 0.7000 0.6800 0.7000 92,500 +0.04(+6.06%)
Oct 15, 2009 0.7000 0.7000 0.6500 0.6600 42,100 -0.04(-5.71%)
Oct 14, 2009 0.6900 0.7000 0.6800 0.7000 91,100 -0.01(-1.41%)
Oct 13, 2009 0.7000 0.7100 0.7000 0.7100 23,100 +0.03(+4.41%)
Oct 09, 2009 0.6800 0.6800 0.6800 0.6800 6,000 +0.01(+1.49%)
Oct 08, 2009 0.6800 0.6800 0.6600 0.6700 33,800 +0.01(+1.52%)
Oct 07, 2009 0.7000 0.7000 0.6600 0.6600 7,700 +0.00(+0.00%)
Oct 06, 2009 0.7000 0.7000 0.6600 0.6600 7,700 -0.02(-2.94%)
Oct 05, 2009 0.6800 0.6900 0.6800 0.6800 14,000 +0.01(+1.49%)
Oct 02, 2009 0.6900 0.6900 0.6700 0.6700 18,520 -0.02(-2.90%)
Oct 01, 2009 0.7000 0.7000 0.6900 0.6900 3,000 -0.01(-1.43%)
Sep 30, 2009 0.6900 0.7000 0.6900 0.7000 25,700 +0.02(+2.94%)
Sep 29, 2009 0.6800 0.6800 0.6800 0.6800 217,000 +0.00(+0.00%)
Sep 28, 2009 0.6800 0.6800 0.6600 0.6800 19,870 +0.00(+0.00%)
Sep 25, 2009 0.6700 0.6800 0.6700 0.6800 109,170 +0.01(+1.49%)
Sep 24, 2009 0.6700 0.6700 0.6600 0.6700 162,175 +0.00(+0.00%)
Sep 23, 2009 0.6600 0.6700 0.6600 0.6700 48,000 +0.02(+3.08%)
Sep 22, 2009 0.6800 0.6800 0.6500 0.6500 102,000 -0.01(-1.52%)
Sep 21, 2009 0.6600 0.6600 0.6500 0.6600 38,300 -0.01(-1.49%)
Sep 18, 2009 0.6700 0.6700 0.6700 0.6700 29,500 +0.00(+0.00%)
Sep 17, 2009 0.6500 0.6800 0.6500 0.6700 73,500 +0.02(+3.08%)
Sep 16, 2009 0.6700 0.6700 0.6400 0.6500 35,000 +0.00(+0.00%)
Sep 15, 2009 0.6500 0.6700 0.6500 0.6500 77,400 +0.00(+0.00%)
Sep 14, 2009 0.6500 0.6500 0.6500 0.6500 7,000 +0.00(+0.00%)
Sep 11, 2009 0.6500 0.6500 0.6400 0.6500 37,600 +0.01(+1.56%)
Sep 10, 2009 0.6500 0.6600 0.6400 0.6400 73,500 -0.01(-1.54%)
Sep 09, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 08, 2009 0.6400 0.6500 0.6400 0.6500 8,000 +0.01(+1.56%)
Sep 04, 2009 0.6400 0.6700 0.6300 0.6400 41,900 +0.00(+0.00%)
Sep 03, 2009 0.6800 0.6800 0.6400 0.6400 12,000 -0.01(-1.54%)
Sep 02, 2009 0.6600 0.6600 0.6400 0.6500 2,300 -0.02(-2.99%)
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.