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 (%)
Apr 30, 2010 0.7800 0.8400 0.7800 0.8400 7,500 -0.01(-1.18%)
Apr 29, 2010 0.8300 0.8500 0.8100 0.8500 18,650 +0.00(+0.00%)
Apr 28, 2010 0.8000 0.8500 0.8000 0.8500 97,130 +0.06(+7.59%)
Apr 27, 2010 0.8100 0.8200 0.7800 0.7900 10,810 -0.01(-1.25%)
Apr 26, 2010 0.8000 0.8100 0.7800 0.8000 10,900 +0.02(+2.56%)
Apr 23, 2010 0.7800 0.8100 0.7700 0.7800 15,193 -0.01(-1.27%)
Apr 22, 2010 0.7900 0.7900 0.7700 0.7900 16,100 -0.02(-2.47%)
Apr 21, 2010 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 20, 2010 0.8000 0.8100 0.7800 0.8100 6,650 +0.01(+1.25%)
Apr 19, 2010 0.8200 0.8200 0.8000 0.8000 4,060 +0.00(+0.00%)
Apr 16, 2010 0.8300 0.8300 0.8000 0.8000 5,950 -0.02(-2.44%)
Apr 15, 2010 0.8400 0.8400 0.7800 0.8200 10,000 -0.03(-3.53%)
Apr 14, 2010 0.8300 0.8500 0.8300 0.8500 14,620 +0.03(+3.66%)
Apr 13, 2010 0.8200 0.8200 0.8100 0.8200 12,500 +0.01(+1.23%)
Apr 12, 2010 0.8100 0.8200 0.8100 0.8100 15,158 -0.01(-1.22%)
Apr 09, 2010 0.8200 0.8300 0.8100 0.8200 8,500 +0.00(+0.00%)
Apr 08, 2010 0.8100 0.8200 0.8100 0.8200 7,150 +0.01(+1.23%)
Apr 07, 2010 0.8100 0.8200 0.8100 0.8100 13,450 +0.01(+1.25%)
Apr 06, 2010 0.8000 0.8000 0.7900 0.8000 122,700 -0.02(-2.44%)
Apr 05, 2010 0.8200 0.8200 0.8200 0.8200 500 +0.06(+7.89%)
Apr 01, 2010 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Mar 31, 2010 0.8100 0.8200 0.7500 0.8000 20,200 +0.00(+0.00%)
Mar 30, 2010 0.8000 0.8200 0.8000 0.8000 22,000 -0.04(-4.76%)
Mar 29, 2010 0.8300 0.8400 0.8300 0.8400 1,000 +0.03(+3.70%)
Mar 26, 2010 0.8100 0.8100 0.8100 0.8100 3,000 -0.02(-2.41%)
Mar 25, 2010 0.8300 0.8300 0.8300 0.8300 6,500 -0.02(-2.35%)
Mar 24, 2010 0.8100 0.8500 0.8100 0.8500 8,700 +0.04(+4.94%)
Mar 23, 2010 0.8400 0.8400 0.8100 0.8100 22,044 -0.02(-2.41%)
Mar 22, 2010 0.8800 0.8800 0.8300 0.8300 23,407 -0.04(-4.60%)
Mar 19, 2010 0.8600 0.8800 0.8600 0.8700 14,500 +0.00(+0.00%)
Mar 18, 2010 0.8700 0.8700 0.8700 0.8700 13,000 -0.02(-2.25%)
Mar 17, 2010 0.8600 0.8900 0.8600 0.8900 20,800 +0.04(+4.71%)
Mar 16, 2010 0.8600 0.8600 0.8500 0.8500 7,900 -0.03(-3.41%)
Mar 15, 2010 0.8800 0.8800 0.8800 0.8800 500 +0.03(+3.53%)
Mar 12, 2010 0.8800 0.8800 0.8500 0.8500 1,165 -0.03(-3.41%)
Mar 11, 2010 0.8900 0.8900 0.8200 0.8800 67,400 +0.00(+0.00%)
Mar 10, 2010 0.8900 0.9400 0.8800 0.8800 67,500 +0.00(+0.00%)
Mar 09, 2010 0.8600 0.8800 0.8600 0.8800 10,500 +0.03(+3.53%)
Mar 08, 2010 0.8700 0.8800 0.8500 0.8500 138,500 -0.03(-3.41%)
Mar 05, 2010 0.8800 0.8800 0.8600 0.8800 8,000 +0.03(+3.53%)
Mar 04, 2010 0.8500 0.8800 0.8500 0.8500 23,328 -0.01(-1.16%)
Mar 03, 2010 0.8700 0.8700 0.8600 0.8600 2,800 +0.01(+1.18%)
Mar 02, 2010 0.8900 0.8900 0.8500 0.8500 28,100 +0.00(+0.00%)
Mar 01, 2010 0.9000 0.9000 0.8500 0.8500 21,630 -0.04(-4.49%)
Feb 26, 2010 0.8900 0.8900 0.8600 0.8900 35,000 +0.03(+3.49%)
Feb 25, 2010 0.8700 0.8700 0.8600 0.8600 7,500 -0.03(-3.37%)
Feb 24, 2010 0.8900 0.8900 0.8500 0.8900 14,955 +0.00(+0.00%)
Feb 23, 2010 0.9300 0.9300 0.8900 0.8900 101,055 -0.06(-6.32%)
Feb 22, 2010 0.9500 0.9500 0.9300 0.9500 9,500 +0.00(+0.00%)
Feb 19, 2010 0.9900 0.9900 0.9500 0.9500 57,300 -0.03(-3.06%)
Feb 18, 2010 0.9800 0.9800 0.9800 0.9800 8,000 +0.03(+3.16%)
Feb 17, 2010 0.9700 0.9700 0.9500 0.9500 3,000 -0.02(-2.06%)
Feb 16, 2010 0.9500 0.9700 0.9300 0.9700 16,358 +0.06(+6.59%)
Feb 12, 2010 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Feb 11, 2010 0.9300 0.9500 0.9300 0.9400 28,000 +0.02(+2.17%)
Feb 10, 2010 0.9200 0.9200 0.9200 0.9200 500 +0.02(+2.22%)
Feb 09, 2010 0.9000 0.9100 0.9000 0.9000 4,500 -0.01(-1.10%)
Feb 08, 2010 0.9100 0.9100 0.9100 0.9100 2,181 -0.02(-2.15%)
Feb 05, 2010 0.9300 0.9300 0.9300 0.9300 600 +0.00(+0.00%)
Feb 04, 2010 0.9400 0.9400 0.9300 0.9300 9,000 +0.00(+0.00%)
Feb 03, 2010 0.9500 0.9500 0.9300 0.9300 1,900 +0.01(+1.09%)
Feb 02, 2010 0.9600 0.9600 0.9200 0.9200 17,000 -0.05(-5.15%)
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.