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 (%)
Jan 31, 2012 0.4850 0.4850 0.4850 0.4850 2,200 +0.00(+0.00%)
Jan 30, 2012 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jan 27, 2012 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jan 26, 2012 0.4850 0.4850 0.4850 0.4850 22,500 +0.00(+0.00%)
Jan 25, 2012 0.4850 0.4850 0.4850 0.4850 3,000 +0.00(+0.00%)
Jan 24, 2012 0.4850 0.4850 0.4850 0.4850 6,500 -0.01(-2.02%)
Jan 23, 2012 0.4950 0.4950 0.4950 0.4950 6,500 +0.00(+0.00%)
Jan 20, 2012 0.4950 0.4950 0.4950 0.4950 16,000 +0.02(+3.13%)
Jan 19, 2012 0.4950 0.4950 0.4800 0.4800 5,000 -0.02(-3.03%)
Jan 18, 2012 0.4950 0.4950 0.4950 0.4950 41,000 +0.00(+0.00%)
Jan 17, 2012 0.4950 0.4950 0.4950 0.4950 2,000 +0.00(+0.00%)
Jan 16, 2012 0.5000 0.5000 0.4950 0.4950 6,500 -0.01(-1.00%)
Jan 13, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 12, 2012 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
Jan 11, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 10, 2012 0.5000 0.5100 0.4950 0.5000 11,050 -0.01(-1.96%)
Jan 09, 2012 0.5100 0.5100 0.5100 0.5100 2,500 +0.01(+2.00%)
Jan 06, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 05, 2012 0.4950 0.5000 0.4950 0.5000 230,000 +0.01(+1.01%)
Jan 04, 2012 0.4950 0.4950 0.4950 0.4950 27,000 +0.01(+1.02%)
Dec 30, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 29, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 28, 2011 0.4900 0.4900 0.4900 0.4900 17,500 +0.00(+0.00%)
Dec 23, 2011 0.4700 0.4900 0.4900 0.4900 9,000 +0.02(+4.26%)
Dec 21, 2011 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+1.08%)
Dec 20, 2011 0.4650 0.4650 0.4650 0.4650 32,790 +0.00(+0.00%)
Dec 19, 2011 0.4650 0.4650 0.4650 0.4650 6,800 +0.01(+1.09%)
Dec 16, 2011 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 15, 2011 0.4600 0.4600 0.4600 0.4600 5,000 -0.03(-6.12%)
Dec 14, 2011 0.4400 0.4900 0.4400 0.4900 37,500 +0.05(+11.36%)
Dec 13, 2011 0.4400 0.4400 0.4400 0.4400 13,134 +0.01(+2.33%)
Dec 12, 2011 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Dec 09, 2011 0.4250 0.4300 0.4250 0.4300 14,000 +0.00(+0.00%)
Dec 08, 2011 0.4300 0.4300 0.4300 0.4300 4,500 +0.00(+0.00%)
Dec 07, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 06, 2011 0.4700 0.4700 0.4300 0.4300 4,000 -0.01(-2.27%)
Dec 05, 2011 0.4500 0.4500 0.4400 0.4400 16,300 +0.02(+4.76%)
Dec 02, 2011 0.4200 0.4200 0.4200 0.4200 1,160 +0.00(+0.00%)
Dec 01, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 30, 2011 0.4350 0.4350 0.4200 0.4200 20,000 -0.02(-3.45%)
Nov 29, 2011 0.4400 0.4400 0.4350 0.4350 4,000 +0.01(+2.35%)
Nov 28, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 25, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 24, 2011 0.4250 0.4250 0.4250 0.4250 384 +0.01(+1.19%)
Nov 23, 2011 0.4200 0.4200 0.4200 0.4200 3,000 -0.02(-4.55%)
Nov 22, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 21, 2011 0.4400 0.4400 0.4400 0.4400 45,000 +0.00(+0.00%)
Nov 18, 2011 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 17, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 16, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 15, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 14, 2011 0.4400 0.4400 0.4400 0.4400 500 +0.01(+2.33%)
Nov 11, 2011 0.4300 0.4300 0.4300 0.4300 5,000 -0.01(-1.15%)
Nov 10, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Nov 09, 2011 0.4350 0.4350 0.4350 0.4350 2,000 -0.04(-9.37%)
Nov 08, 2011 0.4600 0.4800 0.4600 0.4800 10,000 +0.05(+12.94%)
Nov 07, 2011 0.4250 0.4250 0.4250 0.4250 8,000 -0.01(-1.16%)
Nov 04, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 03, 2011 0.4250 0.4300 0.4200 0.4300 47,000 -0.02(-4.44%)
Nov 02, 2011 0.4800 0.4800 0.4500 0.4500 50,000 +0.02(+4.65%)
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.