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 (%)
Jul 31, 2006 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 28, 2006 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 27, 2006 0.3900 0.3900 0.3900 0.3900 300 -0.11(-22.00%)
Jul 26, 2006 0.4400 0.5000 0.4400 0.5000 4,000 +0.06(+13.64%)
Jul 25, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 24, 2006 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 21, 2006 0.4400 0.4400 0.4400 0.4400 5,000 +0.01(+2.33%)
Jul 20, 2006 0.4300 0.4300 0.4300 0.4300 2,000 -0.02(-4.44%)
Jul 19, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 18, 2006 0.4350 0.4500 0.4300 0.4500 16,400 +0.00(+0.00%)
Jul 17, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 14, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 13, 2006 0.4500 0.4500 0.4500 0.4500 8,900 +0.00(+0.00%)
Jul 12, 2006 0.4500 0.4500 0.4500 0.4500 4,000 -0.05(-10.00%)
Jul 11, 2006 0.4500 0.5000 0.4500 0.5000 12,700 +0.04(+8.70%)
Jul 10, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 07, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 06, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 05, 2006 0.4600 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Jul 03, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 30, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 29, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.09(+20.00%)
Jun 28, 2006 0.4900 0.4900 0.4250 0.4250 7,000 -0.03(-5.56%)
Jun 27, 2006 0.4500 0.4500 0.4500 0.4500 113,000 +0.00(+0.00%)
Jun 23, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 22, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 21, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 20, 2006 0.4500 0.4500 0.4500 0.4500 500,000 +0.00(+0.00%)
Jun 19, 2006 0.4500 0.4500 0.4500 0.4500 251,000 +0.00(+0.00%)
Jun 16, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 15, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 14, 2006 0.4500 0.4500 0.4500 0.4500 750,000 +0.00(+0.00%)
Jun 13, 2006 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Jun 12, 2006 0.4500 0.4500 0.4500 0.4500 18,250 +0.00(+0.00%)
Jun 09, 2006 0.4500 0.4500 0.4500 0.4500 23,250 +0.00(+0.00%)
Jun 08, 2006 0.4500 0.4800 0.4500 0.4500 75,000 +0.00(+0.00%)
Jun 07, 2006 0.4500 0.4500 0.4500 0.4500 60,000 +0.00(+0.00%)
Jun 06, 2006 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
Jun 05, 2006 0.4500 0.4500 0.4500 0.4500 90,500 +0.00(+0.00%)
Jun 02, 2006 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jun 01, 2006 0.4500 0.4500 0.4500 0.4500 10,000 +0.03(+7.14%)
May 31, 2006 0.4000 0.4200 0.4000 0.4200 64,500 +0.02(+5.00%)
May 30, 2006 0.4000 0.4000 0.4000 0.4000 75,000 -0.02(-4.76%)
May 26, 2006 0.4400 0.4500 0.4200 0.4200 16,000 +0.00(+0.00%)
May 25, 2006 0.4000 0.4200 0.4000 0.4200 85,000 -0.02(-4.55%)
May 24, 2006 0.4200 0.4400 0.4200 0.4400 59,220 +0.02(+4.76%)
May 23, 2006 0.4200 0.4200 0.4200 0.4200 98,500 +0.01(+2.44%)
May 22, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 19, 2006 0.4200 0.4200 0.4000 0.4100 325,000 -0.01(-2.38%)
May 18, 2006 0.4000 0.4300 0.4000 0.4200 240,000 +0.04(+10.53%)
May 17, 2006 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
May 16, 2006 0.3800 0.3800 0.3800 0.3800 3,400 -0.03(-7.32%)
May 15, 2006 0.4000 0.4100 0.4000 0.4100 6,000 +0.01(+2.50%)
May 12, 2006 0.4500 0.4500 0.3750 0.4000 8,500 +0.00(+0.00%)
May 11, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 10, 2006 0.4100 0.4100 0.4000 0.4000 35,500 +0.05(+12.68%)
May 09, 2006 0.4300 0.4300 0.3550 0.3550 61,000 -0.07(-15.48%)
May 08, 2006 0.4200 0.4200 0.4200 0.4200 3,500 -0.04(-8.70%)
May 05, 2006 0.4300 0.4600 0.4300 0.4600 31,000 +0.03(+6.98%)
May 04, 2006 0.4300 0.4300 0.4300 0.4300 10,500 +0.00(+0.00%)
May 03, 2006 0.4500 0.4500 0.4300 0.4300 30,000 -0.02(-4.44%)
May 02, 2006 0.4250 0.4500 0.4200 0.4500 20,000 +0.00(+0.00%)
May 01, 2006 0.4500 0.4500 0.4500 0.4500 20,000 -0.04(-8.16%)
Apr 28, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.02(+5.38%)
Apr 27, 2006 0.4650 0.4650 0.4650 0.4650 1,000 -0.01(-3.12%)
Apr 26, 2006 0.4100 0.4800 0.4100 0.4800 44,200 +0.01(+2.13%)
Apr 25, 2006 0.4000 0.4700 0.4000 0.4700 83,200 +0.07(+17.50%)
Apr 24, 2006 0.3600 0.4500 0.3500 0.4000 53,500 +0.04(+11.11%)
Apr 21, 2006 0.3650 0.3650 0.3600 0.3600 3,000 -0.01(-1.37%)
Apr 20, 2006 0.3650 0.3650 0.3650 0.3650 2,000 -0.03(-6.41%)
Apr 19, 2006 0.3550 0.3900 0.3550 0.3900 7,000 -0.01(-2.50%)
Apr 18, 2006 0.3800 0.4000 0.3800 0.4000 12,500 +0.02(+5.26%)
Apr 17, 2006 0.3800 0.3800 0.3800 0.3800 10,000 +0.03(+8.57%)
Apr 13, 2006 0.3800 0.3800 0.3500 0.3500 10,000 -0.07(-16.67%)
Apr 12, 2006 0.4000 0.4200 0.4000 0.4200 10,000 +0.02(+5.00%)
Apr 11, 2006 0.4000 0.4000 0.4000 0.4000 25,000 +0.02(+5.26%)
Apr 10, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 07, 2006 0.3800 0.3800 0.3800 0.3800 10,000 -0.02(-5.00%)
Apr 06, 2006 0.4000 0.4000 0.4000 0.4000 25,000 +0.06(+17.65%)
Apr 05, 2006 0.3400 0.3400 0.3400 0.3400 1,000 -0.03(-8.11%)
Apr 04, 2006 0.3500 0.3700 0.3500 0.3700 394,200 +0.02(+5.71%)
Apr 03, 2006 0.3500 0.3500 0.3400 0.3500 7,000 +0.01(+2.94%)
Mar 31, 2006 0.3400 0.3400 0.3400 0.3400 36,170 -0.05(-13.92%)
Mar 30, 2006 0.3950 0.3950 0.3400 0.3950 200 +0.05(+16.18%)
Mar 29, 2006 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Mar 28, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 27, 2006 0.3500 0.3500 0.3400 0.3400 26,000 -0.01(-2.86%)
Mar 24, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 21, 2006 0.3500 0.3500 0.3500 0.3500 10,500 -0.01(-2.78%)
Mar 20, 2006 0.3600 0.3600 0.3600 0.3600 99,500 +0.00(+0.00%)
Mar 17, 2006 0.3600 0.3600 0.3600 0.3600 65,000 +0.00(+0.00%)
Mar 16, 2006 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Mar 15, 2006 0.3600 0.3800 0.3600 0.3600 66,000 +0.00(+0.00%)
Mar 14, 2006 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
Mar 13, 2006 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Mar 10, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 09, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 08, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 07, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 06, 2006 0.3600 0.3600 0.3600 0.3600 50,000 +0.00(+0.00%)
Mar 03, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 02, 2006 0.3700 0.3700 0.3600 0.3600 22,000 +0.00(+0.00%)
Mar 01, 2006 0.3600 0.3600 0.3600 0.3600 13,000 -0.03(-7.69%)
Feb 28, 2006 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 27, 2006 0.3500 0.3900 0.3500 0.3900 32,400 +0.04(+11.43%)
Feb 24, 2006 0.3500 0.3600 0.3500 0.3500 71,500 +0.02(+6.06%)
Feb 23, 2006 0.3300 0.3400 0.3200 0.3300 203,000 -0.01(-2.94%)
Feb 22, 2006 0.3600 0.3600 0.3400 0.3400 60,000 -0.04(-10.53%)
Feb 21, 2006 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Feb 17, 2006 0.3750 0.3800 0.3750 0.3800 6,000 +0.04(+13.43%)
Feb 15, 2006 0.3650 0.3650 0.3350 0.3350 80,000 -0.03(-8.22%)
Feb 14, 2006 0.3600 0.3800 0.3600 0.3650 3,500 -0.02(-3.95%)
Feb 13, 2006 0.3700 0.3800 0.3700 0.3800 10,000 +0.01(+2.70%)
Feb 10, 2006 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.78%)
Feb 09, 2006 0.3600 0.3600 0.3600 0.3600 22,000 +0.01(+2.86%)
Feb 08, 2006 0.3500 0.3500 0.3500 0.3500 15,000 +0.06(+20.69%)
Feb 07, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 06, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 03, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 02, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 01, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 31, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 30, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 27, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 26, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 25, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 24, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 23, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 20, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 19, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 18, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 17, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 13, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 12, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 11, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 10, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 09, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 06, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 05, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 04, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 03, 2006 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 29, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 23, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 22, 2005 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 21, 2005 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Dec 20, 2005 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Dec 19, 2005 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.23%)
Dec 16, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 15, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 14, 2005 0.3100 0.3300 0.3000 0.3100 17,000 +0.02(+6.90%)
Dec 13, 2005 0.2900 0.3000 0.2900 0.2900 20,500 +0.01(+3.57%)
Dec 12, 2005 0.3100 0.3100 0.2800 0.2800 30,500 -0.07(-20.00%)
Dec 09, 2005 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Dec 08, 2005 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 07, 2005 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 06, 2005 0.3400 0.3400 0.3400 0.3400 5,500 +0.00(+0.00%)
Dec 05, 2005 0.3400 0.3400 0.3400 0.3400 3,000 -0.02(-5.56%)
Dec 02, 2005 0.3600 0.3600 0.3600 0.3600 21,000 +0.03(+9.09%)
Dec 01, 2005 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 30, 2005 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 29, 2005 0.3350 0.3350 0.3300 0.3300 36,000 +0.03(+10.00%)
Nov 25, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 23, 2005 0.3000 0.3000 0.3000 0.3000 1,865 -0.01(-3.23%)
Nov 22, 2005 0.3000 0.3100 0.3000 0.3100 60,000 +0.03(+10.71%)
Nov 21, 2005 0.3000 0.3000 0.2800 0.2800 13,000 -0.02(-6.67%)
Nov 18, 2005 0.3000 0.3000 0.3000 0.3000 20,000 +0.02(+7.14%)
Nov 17, 2005 0.3150 0.3150 0.2800 0.2800 42,000 -0.07(-20.00%)
Nov 16, 2005 0.3200 0.3500 0.3000 0.3500 54,000 +0.05(+16.67%)
Nov 15, 2005 0.3300 0.3300 0.2800 0.3000 127,100 -0.02(-6.25%)
Nov 14, 2005 0.3550 0.3700 0.3200 0.3200 36,500 -0.05(-13.51%)
Nov 11, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 10, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 09, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 08, 2005 0.3900 0.3900 0.3700 0.3700 10,000 +0.00(+0.00%)
Nov 07, 2005 0.4000 0.4000 0.3550 0.3700 10,000 +0.00(+0.00%)
Nov 04, 2005 0.3800 0.3800 0.3700 0.3700 31,500 +0.00(+0.00%)
Nov 03, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
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.