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, 2019 1.240 1.250 1.220 1.240 10,200 -0.01(-0.80%)
Jan 30, 2019 1.240 1.250 1.200 1.250 34,755 +0.05(+4.17%)
Jan 29, 2019 1.250 1.250 1.200 1.200 23,701 -0.05(-4.00%)
Jan 28, 2019 1.270 1.270 1.230 1.250 110,835 +0.00(+0.00%)
Jan 25, 2019 1.260 1.260 1.250 1.250 47,950 +0.00(+0.00%)
Jan 24, 2019 1.280 1.280 1.240 1.250 174,725 +0.01(+0.81%)
Jan 23, 2019 1.280 1.280 1.240 1.240 39,690 -0.01(-0.80%)
Jan 22, 2019 1.270 1.270 1.250 1.250 17,500 -0.03(-2.34%)
Jan 21, 2019 1.280 1.290 1.260 1.280 16,700 +0.00(+0.00%)
Jan 18, 2019 1.280 1.290 1.280 1.280 17,200 -0.01(-0.78%)
Jan 17, 2019 1.270 1.290 1.250 1.290 27,800 +0.02(+1.57%)
Jan 16, 2019 1.250 1.280 1.240 1.270 41,005 +0.02(+1.60%)
Jan 15, 2019 1.200 1.250 1.200 1.250 29,200 +0.06(+5.04%)
Jan 14, 2019 1.220 1.220 1.190 1.190 127,490 -0.06(-4.80%)
Jan 11, 2019 1.260 1.260 1.250 1.250 15,950 +0.01(+0.81%)
Jan 10, 2019 1.250 1.250 1.220 1.240 24,500 +0.00(+0.00%)
Jan 09, 2019 1.220 1.240 1.190 1.240 55,375 +0.06(+5.08%)
Jan 08, 2019 1.210 1.210 1.160 1.180 64,000 +0.00(+0.00%)
Jan 07, 2019 1.190 1.190 1.160 1.180 19,440 +0.02(+1.72%)
Jan 04, 2019 1.180 1.190 1.120 1.160 70,166 -0.04(-3.33%)
Jan 03, 2019 1.200 1.200 1.160 1.200 12,800 +0.00(+0.00%)
Jan 02, 2019 1.190 1.200 1.100 1.200 115,300 +0.03(+2.56%)
Dec 31, 2018 1.170 1.170 1.170 0 -0.05(-4.10%)
Dec 28, 2018 1.240 1.240 1.170 1.220 9,300 +0.04(+3.39%)
Dec 27, 2018 1.120 1.180 1.120 1.180 23,995 +0.08(+7.27%)
Dec 24, 2018 1.100 1.100 1.100 0 -0.04(-3.51%)
Dec 21, 2018 1.150 1.150 1.110 1.140 48,060 -0.02(-1.72%)
Dec 20, 2018 1.210 1.210 1.150 1.160 39,150 -0.03(-2.52%)
Dec 19, 2018 1.210 1.210 1.190 1.190 6,200 -0.01(-0.83%)
Dec 18, 2018 1.200 1.200 1.180 1.200 15,784 +0.00(+0.00%)
Dec 17, 2018 1.250 1.250 1.200 1.200 51,200 -0.03(-2.44%)
Dec 14, 2018 1.230 1.240 1.230 1.230 27,800 -0.01(-0.81%)
Dec 13, 2018 1.240 1.270 1.230 1.240 8,300 -0.01(-0.80%)
Dec 12, 2018 1.300 1.300 1.200 1.250 95,100 -0.05(-3.85%)
Dec 11, 2018 1.280 1.330 1.270 1.300 28,100 +0.03(+2.36%)
Dec 10, 2018 1.310 1.310 1.250 1.270 23,500 -0.07(-5.22%)
Dec 07, 2018 1.350 1.350 1.340 1.340 3,600 -0.01(-0.74%)
Dec 06, 2018 1.320 1.350 1.310 1.350 39,800 -0.01(-0.74%)
Dec 05, 2018 1.380 1.380 1.350 1.360 16,500 +0.02(+1.49%)
Dec 04, 2018 1.360 1.400 1.330 1.340 76,475 -0.01(-0.74%)
Dec 03, 2018 1.260 1.400 1.250 1.350 116,110 +0.08(+6.30%)
Nov 30, 2018 1.220 1.270 1.210 1.270 239,500 +0.04(+3.25%)
Nov 29, 2018 1.210 1.240 1.210 1.230 10,550 -0.01(-0.81%)
Nov 28, 2018 1.250 1.250 1.210 1.240 66,340 -0.01(-0.80%)
Nov 27, 2018 1.250 1.270 1.230 1.250 13,300 -0.02(-1.57%)
Nov 26, 2018 1.270 1.270 1.270 1.270 500 +0.00(+0.00%)
Nov 23, 2018 1.330 1.330 1.250 1.270 77,900 -0.05(-3.79%)
Nov 22, 2018 1.240 1.320 1.210 1.320 76,876 +0.08(+6.45%)
Nov 21, 2018 1.210 1.260 1.200 1.240 37,958 -0.01(-0.80%)
Nov 20, 2018 1.290 1.290 1.250 1.250 16,100 -0.04(-3.10%)
Nov 19, 2018 1.290 1.300 1.290 1.290 34,400 +0.01(+0.78%)
Nov 16, 2018 1.300 1.300 1.280 1.280 9,900 -0.02(-1.54%)
Nov 15, 2018 1.300 1.310 1.300 1.300 3,268 +0.01(+0.78%)
Nov 14, 2018 1.320 1.320 1.270 1.290 145,500 -0.02(-1.53%)
Nov 12, 2018 1.310 1.310 1.310 1.310 3,200 +0.00(+0.00%)
Nov 09, 2018 1.300 1.330 1.300 1.310 2,100 +0.00(+0.00%)
Nov 08, 2018 1.330 1.330 1.300 1.310 210,488 -0.02(-1.50%)
Nov 07, 2018 1.320 1.330 1.300 1.330 233,100 +0.02(+1.53%)
Nov 06, 2018 1.310 1.330 1.300 1.310 25,500 -0.02(-1.50%)
Nov 05, 2018 1.300 1.340 1.300 1.330 14,494 +0.04(+3.10%)
Nov 02, 2018 1.310 1.320 1.290 1.290 16,300 -0.01(-0.77%)
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.