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 30, 2013 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jul 29, 2013 0.2600 0.2600 0.2600 0.2600 40,000 +0.00(+0.00%)
Jul 26, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 25, 2013 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+4.00%)
Jul 24, 2013 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
Jul 23, 2013 0.2500 0.2500 0.2500 0.2500 46,000 +0.01(+4.17%)
Jul 22, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 19, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 18, 2013 0.2300 0.2400 0.2300 0.2400 49,520 +0.01(+4.35%)
Jul 17, 2013 0.2350 0.2350 0.2300 0.2300 27,000 -0.01(-4.17%)
Jul 16, 2013 0.2400 0.2400 0.2400 0.2400 10,600 -0.01(-4.00%)
Jul 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 12, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 11, 2013 0.2500 0.2500 0.2500 0.2500 600 -0.02(-7.41%)
Jul 10, 2013 0.2400 0.2700 0.2400 0.2700 204,000 +0.00(+0.00%)
Jul 09, 2013 0.2700 0.2700 0.2700 0.2700 4,000 +0.02(+8.00%)
Jul 08, 2013 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Jul 05, 2013 0.2500 0.2500 0.2500 0.2500 6,200 -0.02(-7.41%)
Jul 04, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 03, 2013 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Jul 02, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 28, 2013 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Jun 27, 2013 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 26, 2013 0.2850 0.2850 0.2850 0.2850 12,000 +0.00(+1.79%)
Jun 25, 2013 0.2800 0.2800 0.2800 0.2800 21,000 +0.00(+0.00%)
Jun 24, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 21, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 20, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 19, 2013 0.2850 0.2850 0.2800 0.2800 52,000 -0.01(-5.08%)
Jun 18, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 17, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 14, 2013 0.2900 0.2950 0.2900 0.2950 7,000 +0.01(+1.72%)
Jun 13, 2013 0.2700 0.2900 0.2700 0.2900 6,900 +0.02(+7.41%)
Jun 12, 2013 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jun 11, 2013 0.2900 0.2950 0.2700 0.2700 21,500 -0.02(-8.47%)
Jun 10, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 07, 2013 0.2900 0.2950 0.2900 0.2950 4,500 +0.01(+3.51%)
Jun 06, 2013 0.2700 0.2850 0.2700 0.2850 15,000 +0.03(+14.00%)
Jun 05, 2013 0.2650 0.2650 0.2500 0.2500 6,200 +0.00(+0.00%)
Jun 04, 2013 0.2600 0.2600 0.2500 0.2500 16,500 -0.02(-5.66%)
Jun 03, 2013 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+1.92%)
May 31, 2013 0.2500 0.2600 0.2500 0.2600 20,500 +0.00(+0.00%)
May 30, 2013 0.2600 0.2600 0.2600 0.2600 15,000 -0.01(-3.70%)
May 29, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 28, 2013 0.2700 0.2700 0.2700 0.2700 18,000 -0.01(-3.57%)
May 27, 2013 0.2800 0.2800 0.2800 0.2800 3,700 +0.00(+0.00%)
May 24, 2013 0.2650 0.2800 0.2650 0.2800 3,800 +0.02(+5.66%)
May 23, 2013 0.2800 0.2800 0.2650 0.2650 31,000 -0.02(-5.36%)
May 22, 2013 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
May 21, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 17, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 16, 2013 0.2800 0.2800 0.2800 0.2800 11,500 +0.00(+0.00%)
May 15, 2013 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
May 13, 2013 0.2800 0.2800 0.2550 0.2800 15,600 +0.00(+0.00%)
May 10, 2013 0.2650 0.2800 0.2650 0.2800 24,000 +0.01(+3.70%)
May 09, 2013 0.2700 0.2700 0.2700 0.2700 200 -0.01(-3.57%)
May 08, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 07, 2013 0.2700 0.2800 0.2700 0.2800 21,000 +0.00(+0.00%)
May 06, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 03, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 02, 2013 0.2650 0.2800 0.2650 0.2800 59,000 +0.02(+7.69%)
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.