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, 2009 0.6600 0.7100 0.6600 0.7100 56,000 +0.06(+9.23%)
Jul 30, 2009 0.6600 0.6700 0.6500 0.6500 61,000 -0.01(-1.52%)
Jul 29, 2009 0.6700 0.6700 0.6600 0.6600 11,000 +0.01(+1.54%)
Jul 28, 2009 0.6800 0.6800 0.6500 0.6500 40,000 -0.05(-7.14%)
Jul 27, 2009 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jul 24, 2009 0.7000 0.7000 0.7000 0.7000 24,200 -0.02(-2.78%)
Jul 23, 2009 0.7200 0.7200 0.6800 0.7200 57,500 +0.03(+4.35%)
Jul 22, 2009 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Jul 21, 2009 0.7000 0.7000 0.6800 0.6800 5,725 +0.00(+0.00%)
Jul 20, 2009 0.7000 0.7000 0.6800 0.6800 3,000 -0.06(-8.11%)
Jul 17, 2009 0.7300 0.7400 0.7300 0.7400 2,500 +0.03(+4.23%)
Jul 16, 2009 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 15, 2009 0.7000 0.7100 0.7000 0.7100 6,000 +0.01(+1.43%)
Jul 14, 2009 0.6500 0.7000 0.6500 0.7000 9,100 +0.07(+11.11%)
Jul 13, 2009 0.6300 0.6300 0.6300 0.6300 3,500 -0.05(-7.35%)
Jul 10, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 09, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 08, 2009 0.6800 0.6800 0.6800 0.6800 4,600 -0.01(-1.45%)
Jul 07, 2009 0.6800 0.6900 0.6800 0.6900 6,000 -0.06(-8.00%)
Jul 06, 2009 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Jul 03, 2009 0.7900 0.7900 0.7900 0.7900 5,000 +0.02(+2.60%)
Jul 02, 2009 0.7700 0.7700 0.7700 0.7700 1,000 +0.05(+6.94%)
Jun 30, 2009 0.6900 0.7200 0.6900 0.7200 9,400 +0.04(+5.88%)
Jun 29, 2009 0.6700 0.7100 0.6700 0.6800 11,000 -0.02(-2.86%)
Jun 26, 2009 0.6800 0.7000 0.6500 0.7000 27,000 +0.04(+6.06%)
Jun 25, 2009 0.7000 0.7200 0.6600 0.6600 26,400 -0.04(-5.71%)
Jun 24, 2009 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Jun 23, 2009 0.6400 0.6700 0.6400 0.6700 1,650 -0.03(-4.29%)
Jun 22, 2009 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.78%)
Jun 19, 2009 0.6900 0.7200 0.6800 0.7200 25,500 +0.04(+5.88%)
Jun 18, 2009 0.6700 0.6800 0.6500 0.6800 9,500 +0.02(+3.03%)
Jun 17, 2009 0.6500 0.7000 0.6500 0.6600 39,500 -0.04(-5.71%)
Jun 16, 2009 0.6400 0.7000 0.6400 0.7000 7,643 +0.04(+6.06%)
Jun 15, 2009 0.6000 0.6800 0.6000 0.6600 67,500 -0.01(-1.49%)
Jun 12, 2009 0.6500 0.6700 0.6500 0.6700 49,200 +0.02(+3.08%)
Jun 11, 2009 0.6500 0.6500 0.6500 0.6500 3,250 -0.02(-2.99%)
Jun 10, 2009 0.6800 0.6800 0.5900 0.6700 151,100 +0.00(+0.00%)
Jun 09, 2009 0.6800 0.7000 0.6700 0.6700 12,400 -0.01(-1.47%)
Jun 08, 2009 0.6700 0.6800 0.6300 0.6800 9,670 +0.01(+1.49%)
Jun 05, 2009 0.6700 0.7000 0.6500 0.6700 13,600 +0.04(+6.35%)
Jun 04, 2009 0.6400 0.6400 0.6300 0.6300 8,000 +0.00(+0.00%)
Jun 03, 2009 0.6600 0.6600 0.5700 0.6300 4,500 -0.03(-4.55%)
Jun 02, 2009 0.6300 0.6700 0.6300 0.6600 7,000 +0.00(+0.00%)
Jun 01, 2009 0.6400 0.6600 0.6400 0.6600 1,450 +0.06(+10.00%)
May 29, 2009 0.6700 0.6800 0.5500 0.6000 31,950 -0.07(-10.45%)
May 28, 2009 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
May 27, 2009 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
May 26, 2009 0.6500 0.6700 0.6500 0.6500 5,500 +0.00(+0.00%)
May 25, 2009 0.6300 0.6500 0.6300 0.6500 3,600 +0.00(+0.00%)
May 22, 2009 0.6100 0.6500 0.5900 0.6500 17,300 -0.01(-1.52%)
May 21, 2009 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
May 20, 2009 0.6200 0.6600 0.6100 0.6500 7,100 +0.04(+6.56%)
May 19, 2009 0.6500 0.6600 0.6100 0.6100 34,100 -0.04(-6.15%)
May 15, 2009 0.6400 0.6500 0.6000 0.6500 31,000 +0.01(+1.56%)
May 14, 2009 0.6000 0.6400 0.6000 0.6400 31,000 +0.00(+0.00%)
May 13, 2009 0.6300 0.6500 0.6200 0.6400 47,500 -0.02(-3.03%)
May 12, 2009 0.6600 0.6600 0.6600 0.6600 5,500 +0.01(+1.54%)
May 11, 2009 0.6800 0.6800 0.6000 0.6500 12,100 -0.03(-4.41%)
May 08, 2009 0.6500 0.6800 0.6000 0.6800 15,000 +0.02(+3.03%)
May 07, 2009 0.6900 0.6900 0.6600 0.6600 21,700 -0.03(-4.35%)
May 06, 2009 0.6900 0.6900 0.6800 0.6900 8,700 +0.01(+1.47%)
May 05, 2009 0.6800 0.6800 0.6800 0.6800 6,500 -0.01(-1.45%)
May 04, 2009 0.6300 0.6900 0.5800 0.6900 25,975 +0.06(+9.52%)
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.