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 (%)
May 30, 2014 0.3000 0.3000 0.2950 0.2950 206,000 -0.01(-1.67%)
May 28, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 27, 2014 0.3100 0.3100 0.2950 0.3000 186,000 -0.02(-6.25%)
May 26, 2014 0.3350 0.3350 0.2750 0.3200 794,300 -0.03(-9.86%)
May 23, 2014 0.3450 0.3550 0.3450 0.3550 16,000 +0.01(+1.43%)
May 22, 2014 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+1.45%)
May 20, 2014 0.3450 0.3450 0.3450 0.3450 0 -0.03(-8.00%)
May 14, 2014 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
May 13, 2014 0.3600 0.3600 0.3600 0.3600 11,000 +0.01(+1.41%)
May 12, 2014 0.3550 0.3550 0.3550 0.3550 8,000 +0.00(+0.00%)
May 09, 2014 0.3700 0.3700 0.3550 0.3550 2,500 -0.02(-4.05%)
May 08, 2014 0.3700 0.3800 0.3700 0.3700 23,650 +0.01(+1.37%)
May 07, 2014 0.3700 0.3700 0.3650 0.3650 11,600 -0.01(-1.35%)
May 05, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
May 02, 2014 0.3800 0.3800 0.3800 0.3800 770 +0.00(+0.00%)
Apr 30, 2014 0.3800 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Apr 29, 2014 0.3850 0.3850 0.3850 0.3850 11,000 -0.01(-1.28%)
Apr 28, 2014 0.3900 0.3900 0.3900 0.3900 3,000 -0.02(-6.02%)
Apr 25, 2014 0.3900 0.4150 0.3900 0.4150 32,000 +0.01(+1.22%)
Apr 24, 2014 0.3800 0.4100 0.3800 0.4100 53,100 +0.07(+18.84%)
Apr 22, 2014 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Apr 21, 2014 0.3350 0.3350 0.3350 0.3350 10,000 +0.01(+1.52%)
Apr 17, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 16, 2014 0.3250 0.3300 0.3250 0.3300 17,730 +0.01(+1.54%)
Apr 15, 2014 0.3300 0.3300 0.3250 0.3250 6,900 +0.01(+1.56%)
Apr 07, 2014 0.3200 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 04, 2014 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Apr 02, 2014 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Apr 01, 2014 0.3500 0.3500 0.3450 0.3450 13,100 -0.02(-4.17%)
Mar 31, 2014 0.3500 0.3650 0.3500 0.3600 41,647 +0.02(+5.88%)
Mar 28, 2014 0.3400 0.3400 0.3400 0.3400 3,230 +0.01(+3.03%)
Mar 27, 2014 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+1.54%)
Mar 25, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Mar 24, 2014 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Mar 21, 2014 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-1.49%)
Mar 20, 2014 0.3350 0.3350 0.3350 0.3350 15,000 +0.01(+1.52%)
Mar 19, 2014 0.3300 0.3300 0.3300 0.3300 19,100 +0.01(+1.54%)
Mar 18, 2014 0.3250 0.3250 0.3250 0.3250 11,000 +0.01(+1.56%)
Mar 14, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 13, 2014 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Mar 11, 2014 0.3100 0.3100 0.3100 5 -0.04(-11.43%)
Mar 07, 2014 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Mar 06, 2014 0.3350 0.3350 0.3250 0.3250 20,700 -0.01(-1.52%)
Mar 05, 2014 0.3350 0.3350 0.3300 0.3300 7,700 -0.01(-2.94%)
Mar 04, 2014 0.3350 0.3550 0.3350 0.3400 58,900 +0.01(+1.49%)
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.