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 31, 2019 1.550 1.600 1.550 1.580 48,107 +0.02(+1.28%)
May 30, 2019 1.600 1.600 1.530 1.560 123,869 -0.04(-2.50%)
May 29, 2019 1.700 1.700 1.510 1.600 243,514 -0.07(-4.19%)
May 28, 2019 1.750 1.760 1.670 1.670 114,305 -0.08(-4.57%)
May 27, 2019 1.690 1.750 1.690 1.750 12,450 +0.06(+3.55%)
May 24, 2019 1.690 1.690 1.670 1.690 8,256 +0.01(+0.60%)
May 23, 2019 1.690 1.690 1.670 1.680 8,967 -0.01(-0.59%)
May 22, 2019 1.680 1.690 1.680 1.690 13,675 +0.00(+0.00%)
May 21, 2019 1.690 1.690 1.690 1.690 1,334 +0.00(+0.00%)
May 17, 2019 1.690 1.690 1.690 0 +0.01(+0.60%)
May 16, 2019 1.680 1.680 1.650 1.680 19,200 +0.01(+0.60%)
May 15, 2019 1.670 1.670 1.670 1.670 503 +0.02(+1.21%)
May 14, 2019 1.630 1.650 1.630 1.650 6,325 +0.03(+1.85%)
May 13, 2019 1.700 1.700 1.620 1.620 17,628 -0.09(-5.26%)
May 10, 2019 1.680 1.730 1.680 1.710 26,798 -0.01(-0.58%)
May 09, 2019 1.740 1.740 1.700 1.720 24,990 -0.01(-0.58%)
May 08, 2019 1.690 1.730 1.680 1.730 230,141 +0.02(+1.17%)
May 07, 2019 1.690 1.720 1.690 1.710 99,100 +0.03(+1.79%)
May 06, 2019 1.720 1.720 1.650 1.680 35,250 -0.04(-2.33%)
May 03, 2019 1.740 1.750 1.720 1.720 16,350 +0.02(+1.18%)
May 02, 2019 1.730 1.730 1.670 1.700 26,415 +0.00(+0.00%)
May 01, 2019 1.710 1.740 1.700 1.700 37,032 -0.03(-1.73%)
Apr 30, 2019 1.730 1.750 1.710 1.730 86,455 +0.03(+1.76%)
Apr 29, 2019 1.700 1.710 1.700 1.700 42,105 -0.02(-1.16%)
Apr 26, 2019 1.750 1.750 1.700 1.720 22,490 -0.04(-2.27%)
Apr 25, 2019 1.750 1.760 1.740 1.760 168,269 +0.02(+1.15%)
Apr 24, 2019 1.720 1.760 1.720 1.740 150,550 +0.02(+1.16%)
Apr 23, 2019 1.680 1.730 1.680 1.720 24,908 +0.06(+3.61%)
Apr 22, 2019 1.640 1.700 1.610 1.660 223,687 +0.02(+1.22%)
Apr 18, 2019 1.640 1.640 1.640 0 +0.11(+7.19%)
Apr 17, 2019 1.550 1.550 1.510 1.530 16,775 +0.02(+1.32%)
Apr 16, 2019 1.550 1.550 1.510 1.510 18,085 -0.01(-0.66%)
Apr 15, 2019 1.500 1.540 1.500 1.520 39,417 +0.02(+1.33%)
Apr 12, 2019 1.500 1.510 1.500 1.500 7,742 -0.01(-0.66%)
Apr 11, 2019 1.520 1.520 1.490 1.510 13,050 +0.02(+1.34%)
Apr 10, 2019 1.490 1.490 1.490 1.490 7,208 -0.01(-0.67%)
Apr 09, 2019 1.500 1.520 1.490 1.500 19,699 +0.00(+0.00%)
Apr 08, 2019 1.490 1.500 1.490 1.500 11,900 +0.00(+0.00%)
Apr 05, 2019 1.470 1.500 1.470 1.500 30,191 +0.01(+0.67%)
Apr 04, 2019 1.470 1.500 1.470 1.490 7,293 -0.01(-0.67%)
Apr 03, 2019 1.480 1.500 1.470 1.500 28,329 +0.00(+0.00%)
Apr 02, 2019 1.500 1.500 1.480 1.500 26,033 -0.03(-1.96%)
Apr 01, 2019 1.500 1.530 1.500 1.530 35,392 +0.02(+1.32%)
Mar 29, 2019 1.530 1.530 1.500 1.510 7,566 -0.03(-1.95%)
Mar 28, 2019 1.510 1.540 1.510 1.540 22,700 +0.01(+0.65%)
Mar 27, 2019 1.540 1.540 1.530 1.530 8,544 -0.02(-1.29%)
Mar 26, 2019 1.530 1.550 1.520 1.550 16,980 +0.04(+2.65%)
Mar 25, 2019 1.530 1.530 1.500 1.510 19,800 -0.03(-1.95%)
Mar 22, 2019 1.540 1.550 1.510 1.540 25,408 +0.00(+0.00%)
Mar 21, 2019 1.540 1.540 1.500 1.540 15,206 +0.01(+0.65%)
Mar 20, 2019 1.530 1.540 1.510 1.530 8,112 -0.01(-0.65%)
Mar 19, 2019 1.540 1.540 1.540 1.540 2,850 +0.01(+0.65%)
Mar 18, 2019 1.530 1.540 1.500 1.530 6,905 +0.02(+1.32%)
Mar 15, 2019 1.500 1.510 1.500 1.510 3,500 +0.00(+0.00%)
Mar 14, 2019 1.550 1.550 1.500 1.510 46,895 -0.04(-2.58%)
Mar 13, 2019 1.490 1.550 1.460 1.550 101,584 +0.09(+6.16%)
Mar 12, 2019 1.500 1.500 1.460 1.460 18,980 -0.04(-2.67%)
Mar 11, 2019 1.450 1.500 1.440 1.500 88,003 +0.05(+3.45%)
Mar 08, 2019 1.510 1.510 1.420 1.450 198,178 -0.06(-3.97%)
Mar 07, 2019 1.550 1.550 1.510 1.510 31,420 -0.03(-1.95%)
Mar 06, 2019 1.560 1.570 1.530 1.540 46,920 -0.03(-1.91%)
Mar 05, 2019 1.620 1.620 1.560 1.570 44,810 -0.03(-1.88%)
Mar 04, 2019 1.600 1.640 1.580 1.600 69,839 +0.03(+1.91%)
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.