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 (%)
Apr 29, 2011 0.4150 0.4150 0.4000 0.4000 6,900 -0.01(-3.61%)
Apr 28, 2011 0.4150 0.4150 0.4000 0.4150 5,300 +0.00(+0.00%)
Apr 27, 2011 0.4400 0.4400 0.4150 0.4150 3,000 -0.01(-1.19%)
Apr 26, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 25, 2011 0.4800 0.4200 0.4200 0.4200 5,300 +0.01(+2.44%)
Apr 21, 2011 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
Apr 20, 2011 0.4300 0.4300 0.4100 0.4100 17,900 -0.02(-4.65%)
Apr 19, 2011 0.4000 0.4300 0.4000 0.4300 56,700 +0.03(+7.50%)
Apr 18, 2011 0.4450 0.4500 0.4000 0.4000 130,450 -0.05(-11.11%)
Apr 15, 2011 0.4850 0.4900 0.4450 0.4500 58,100 -0.02(-4.26%)
Apr 14, 2011 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 13, 2011 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 12, 2011 0.4650 0.4900 0.4650 0.4700 11,500 +0.00(+0.00%)
Apr 11, 2011 0.4700 0.4700 0.4700 0.4700 4,000 -0.04(-7.84%)
Apr 08, 2011 0.5000 0.5100 0.5000 0.5100 1,000 +0.01(+2.00%)
Apr 07, 2011 0.5000 0.5000 0.5000 0.5000 500 +0.02(+4.17%)
Apr 06, 2011 0.4800 0.4800 0.4800 0.4800 500 -0.03(-5.88%)
Apr 05, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 04, 2011 0.4800 0.5400 0.4800 0.5100 9,657 +0.01(+2.00%)
Apr 01, 2011 0.5400 0.5400 0.4800 0.5000 15,600 -0.02(-3.85%)
Mar 31, 2011 0.5200 0.5200 0.5100 0.5200 22,500 -0.01(-1.89%)
Mar 30, 2011 0.5300 0.5300 0.5300 0.5300 8,000 -0.02(-3.64%)
Mar 29, 2011 0.5400 0.5500 0.5400 0.5500 44,500 +0.02(+3.77%)
Mar 28, 2011 0.5300 0.5300 0.5300 0.5300 9,500 +0.00(+0.00%)
Mar 25, 2011 0.5300 0.5300 0.5300 0.5300 2,300 -0.01(-1.85%)
Mar 24, 2011 0.5500 0.5500 0.5400 0.5400 27,000 +0.00(+0.00%)
Mar 23, 2011 0.5400 0.5400 0.5400 0.5400 9,500 +0.00(+0.00%)
Mar 22, 2011 0.5400 0.5400 0.5400 0.5400 8,800 +0.00(+0.00%)
Mar 21, 2011 0.5300 0.5400 0.5300 0.5400 17,000 +0.02(+3.85%)
Mar 18, 2011 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Mar 17, 2011 0.5200 0.5200 0.5100 0.5200 13,500 +0.01(+1.96%)
Mar 16, 2011 0.5300 0.5300 0.5100 0.5100 2,000 +0.00(+0.00%)
Mar 15, 2011 0.5400 0.5400 0.5100 0.5100 22,020 +0.01(+2.00%)
Mar 14, 2011 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 11, 2011 0.5000 0.5000 0.5000 0.5000 30,190 -0.04(-7.41%)
Mar 10, 2011 0.5300 0.5400 0.5300 0.5400 41,000 -0.01(-1.82%)
Mar 09, 2011 0.5700 0.5700 0.5500 0.5500 10,300 +0.01(+1.85%)
Mar 08, 2011 0.5500 0.5500 0.5400 0.5400 16,500 -0.01(-1.82%)
Mar 07, 2011 0.5500 0.5500 0.5500 0.5500 20,200 -0.02(-3.51%)
Mar 04, 2011 0.5400 0.5700 0.5300 0.5700 61,400 +0.00(+0.00%)
Mar 03, 2011 0.5300 0.5700 0.5200 0.5700 13,500 +0.06(+11.76%)
Mar 02, 2011 0.5600 0.5600 0.5100 0.5100 25,500 -0.05(-8.93%)
Mar 01, 2011 0.5500 0.5600 0.5500 0.5600 87,000 +0.01(+1.82%)
Feb 28, 2011 0.5900 0.5900 0.5500 0.5500 55,500 +0.05(+10.00%)
Feb 25, 2011 0.5300 0.5700 0.5000 0.5000 45,500 +0.00(+0.00%)
Feb 24, 2011 0.4700 0.5100 0.4700 0.5000 35,700 +0.02(+3.09%)
Feb 23, 2011 0.4700 0.4850 0.4700 0.4850 38,402 +0.03(+7.78%)
Feb 22, 2011 0.4700 0.4700 0.4500 0.4500 6,500 -0.02(-4.26%)
Feb 18, 2011 0.4400 0.4700 0.4400 0.4700 35,500 +0.03(+6.82%)
Feb 17, 2011 0.4400 0.4600 0.4400 0.4400 9,700 -0.03(-6.38%)
Feb 16, 2011 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.05%)
Feb 15, 2011 0.4700 0.4750 0.4700 0.4750 16,500 +0.01(+3.26%)
Feb 14, 2011 0.4600 0.4700 0.4400 0.4600 21,600 +0.01(+2.22%)
Feb 11, 2011 0.4500 0.4600 0.4500 0.4500 20,500 -0.01(-1.10%)
Feb 10, 2011 0.4600 0.4600 0.4500 0.4550 39,000 -0.01(-1.09%)
Feb 09, 2011 0.4800 0.4850 0.4600 0.4600 20,073 -0.01(-1.08%)
Feb 08, 2011 0.4600 0.4650 0.4600 0.4650 13,500 +0.01(+1.09%)
Feb 07, 2011 0.4650 0.4650 0.4600 0.4600 20,000 +0.00(+0.00%)
Feb 04, 2011 0.4600 0.4650 0.4600 0.4600 26,390 +0.00(+0.00%)
Feb 03, 2011 0.4600 0.4650 0.4600 0.4600 18,000 +0.00(+0.00%)
Feb 02, 2011 0.4650 0.4650 0.4600 0.4600 3,500 +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.