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 (%)
Sep 30, 2010 0.6000 0.6400 0.6000 0.6400 10,500 +0.03(+4.92%)
Sep 29, 2010 0.6300 0.6300 0.6100 0.6100 20,500 -0.02(-3.17%)
Sep 28, 2010 0.6200 0.6300 0.6200 0.6300 2,500 +0.00(+0.00%)
Sep 27, 2010 0.6000 0.6300 0.6000 0.6300 14,000 +0.02(+3.28%)
Sep 24, 2010 0.6000 0.6100 0.6000 0.6100 40,900 -0.01(-1.61%)
Sep 23, 2010 0.6000 0.6200 0.6000 0.6200 58,500 +0.02(+3.33%)
Sep 22, 2010 0.6100 0.6100 0.5900 0.6000 60,700 +0.00(+0.00%)
Sep 21, 2010 0.6300 0.6300 0.6000 0.6000 14,000 -0.01(-1.64%)
Sep 20, 2010 0.6300 0.6500 0.6000 0.6100 136,000 -0.02(-3.17%)
Sep 17, 2010 0.6500 0.6500 0.6300 0.6300 4,350 +0.01(+1.61%)
Sep 15, 2010 0.6100 0.6900 0.6100 0.6200 106,600 +0.02(+3.33%)
Sep 14, 2010 0.6000 0.6000 0.6000 0.6000 40,200 +0.00(+0.00%)
Sep 13, 2010 0.5800 0.6000 0.5800 0.6000 4,920 +0.01(+1.69%)
Sep 10, 2010 0.5900 0.6100 0.5900 0.5900 6,500 -0.02(-3.28%)
Sep 09, 2010 0.5900 0.6100 0.5900 0.6100 27,500 +0.01(+1.67%)
Sep 08, 2010 0.6000 0.6000 0.5900 0.6000 39,900 +0.04(+7.14%)
Sep 07, 2010 0.5600 0.5700 0.5600 0.5600 5,915 -0.04(-6.67%)
Sep 03, 2010 0.6000 0.6000 0.6000 0.6000 9,500 +0.00(+0.00%)
Sep 02, 2010 0.6000 0.6000 0.6000 0.6000 10,200 +0.00(+0.00%)
Sep 01, 2010 0.6100 0.6100 0.6000 0.6000 1,361 +0.00(+0.00%)
Aug 31, 2010 0.6000 0.6000 0.5600 0.6000 27,500 +0.01(+1.69%)
Aug 30, 2010 0.6100 0.6100 0.5900 0.5900 20,300 -0.01(-1.67%)
Aug 27, 2010 0.6000 0.6000 0.6000 0.6000 1,600 -0.01(-1.64%)
Aug 26, 2010 0.6100 0.6100 0.6100 0.6100 10,000 +0.00(+0.00%)
Aug 25, 2010 0.5800 0.6200 0.5800 0.6100 3,300 -0.01(-1.61%)
Aug 24, 2010 0.5800 0.6200 0.5500 0.6200 15,753 +0.00(+0.00%)
Aug 23, 2010 0.6000 0.6200 0.6000 0.6200 3,500 +0.02(+3.33%)
Aug 20, 2010 0.6300 0.6400 0.6000 0.6000 11,900 +0.00(+0.00%)
Aug 19, 2010 0.6300 0.6400 0.6000 0.6000 34,885 -0.04(-6.25%)
Aug 18, 2010 0.6300 0.6400 0.6200 0.6400 12,000 -0.02(-3.03%)
Aug 17, 2010 0.6600 0.6600 0.6600 0.6600 500 +0.04(+6.45%)
Aug 16, 2010 0.6100 0.6200 0.6100 0.6200 14,000 +0.00(+0.00%)
Aug 13, 2010 0.6400 0.6400 0.6200 0.6200 35,800 +0.00(+0.00%)
Aug 12, 2010 0.6200 0.6400 0.6100 0.6200 102,700 -0.01(-1.59%)
Aug 11, 2010 0.6400 0.6500 0.6300 0.6300 94,700 -0.01(-1.56%)
Aug 10, 2010 0.6300 0.6400 0.6300 0.6400 13,000 -0.01(-1.54%)
Aug 09, 2010 0.6500 0.6500 0.6500 0.6500 6,000 +0.00(+0.00%)
Aug 06, 2010 0.6200 0.6800 0.6100 0.6500 106,200 +0.03(+4.84%)
Aug 05, 2010 0.6900 0.6900 0.6200 0.6200 28,800 -0.06(-8.82%)
Aug 04, 2010 0.6900 0.6900 0.6800 0.6800 3,000 +0.00(+0.00%)
Aug 03, 2010 0.6800 0.6800 0.6800 0.6800 500 +0.03(+4.62%)
Jul 30, 2010 0.6900 0.6900 0.6500 0.6500 54,000 -0.01(-1.52%)
Jul 29, 2010 0.7000 0.7000 0.6600 0.6600 5,300 -0.04(-5.71%)
Jul 28, 2010 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 27, 2010 0.6900 0.7000 0.6900 0.7000 6,166 +0.00(+0.00%)
Jul 26, 2010 0.7000 0.7000 0.7000 0.7000 3,100 +0.01(+1.45%)
Jul 23, 2010 0.6900 0.7000 0.6900 0.6900 79,950 -0.01(-1.43%)
Jul 22, 2010 0.7200 0.7200 0.7000 0.7000 28,500 +0.00(+0.00%)
Jul 21, 2010 0.7500 0.7600 0.7000 0.7000 91,800 +0.00(+0.00%)
Jul 20, 2010 0.7400 0.7400 0.7000 0.7000 45,000 -0.07(-9.09%)
Jul 19, 2010 0.7700 0.7700 0.7700 0.7700 1,000 +0.03(+4.05%)
Jul 16, 2010 0.7800 0.7900 0.7400 0.7400 11,000 -0.03(-3.90%)
Jul 15, 2010 0.7700 0.7700 0.7700 0.7700 9,000 +0.02(+2.67%)
Jul 14, 2010 0.7500 0.7700 0.7500 0.7500 12,600 +0.05(+7.14%)
Jul 13, 2010 0.7000 0.7000 0.6700 0.7000 108,100 +0.00(+0.00%)
Jul 12, 2010 0.7000 0.7000 0.7000 0.7000 103,800 +0.00(+0.00%)
Jul 09, 2010 0.7000 0.7000 0.7000 0.7000 100,000 +0.00(+0.00%)
Jul 08, 2010 0.6700 0.7000 0.6700 0.7000 111,000 +0.10(+16.67%)
Jul 07, 2010 0.7000 0.7100 0.5600 0.6000 290,900 -0.09(-13.04%)
Jul 06, 2010 0.7000 0.7000 0.6900 0.6900 32,575 -0.03(-4.17%)
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.