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 (%)
Dec 29, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 28, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 27, 2006 0.7000 0.7000 0.7000 0.7000 12,000 +0.05(+7.69%)
Dec 26, 2006 0.6500 0.6500 0.6500 0.6500 50,000 +0.00(+0.00%)
Dec 22, 2006 0.6500 0.6500 0.6500 0.6500 50,000 +0.00(+0.00%)
Dec 21, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 20, 2006 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Dec 19, 2006 0.6500 0.6500 0.6500 0.6500 10,000 +0.02(+3.17%)
Dec 18, 2006 0.6300 0.6300 0.6300 0.6300 13,500 +0.03(+5.00%)
Dec 15, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 14, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 13, 2006 0.6300 0.6300 0.6000 0.6000 6,000 -0.05(-7.69%)
Dec 12, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 11, 2006 0.6500 0.6500 0.6500 0.6500 3,000 -0.01(-1.52%)
Dec 08, 2006 0.6500 0.6600 0.6500 0.6600 5,300 -0.03(-4.35%)
Dec 07, 2006 0.6900 0.6900 0.6900 0.6900 11,000 +0.04(+6.15%)
Dec 06, 2006 0.6500 0.6500 0.6500 0.6500 8,000 +0.00(+0.00%)
Dec 05, 2006 0.6500 0.6500 0.6500 0.6500 8,500 +0.00(+0.00%)
Dec 04, 2006 0.6900 0.7000 0.5900 0.6500 8,000 +0.00(+0.00%)
Dec 01, 2006 0.6500 0.6500 0.6500 0.6500 4,600 +0.03(+4.84%)
Nov 30, 2006 0.6300 0.6300 0.6200 0.6200 10,000 -0.01(-1.59%)
Nov 29, 2006 0.6300 0.6300 0.6300 0.6300 4,000 +0.00(+0.00%)
Nov 28, 2006 0.6300 0.6400 0.6300 0.6300 9,050 +0.01(+1.61%)
Nov 27, 2006 0.6900 0.6900 0.6200 0.6200 8,350 -0.03(-4.62%)
Nov 24, 2006 0.6000 0.6500 0.6000 0.6500 23,500 +0.03(+4.84%)
Nov 22, 2006 0.5700 0.6200 0.5700 0.6200 4,500 +0.05(+8.77%)
Nov 21, 2006 0.5700 0.5700 0.5700 0.5700 10,000 -0.07(-10.94%)
Nov 20, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 17, 2006 0.6100 0.6400 0.6100 0.6400 7,500 -0.03(-4.48%)
Nov 16, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 15, 2006 0.5600 0.6700 0.5600 0.6700 3,167 +0.11(+19.64%)
Nov 14, 2006 0.5700 0.5700 0.5600 0.5600 67,000 -0.06(-9.68%)
Nov 13, 2006 0.6300 0.6300 0.6200 0.6200 2,000 -0.05(-7.46%)
Nov 10, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 09, 2006 0.6000 0.6700 0.6000 0.6700 17,000 -0.03(-4.29%)
Nov 08, 2006 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Nov 07, 2006 0.7000 0.7000 0.7000 0.7000 3,000 +0.11(+18.64%)
Nov 06, 2006 0.6800 0.7000 0.5900 0.5900 9,000 -0.12(-16.90%)
Nov 03, 2006 0.7100 0.7100 0.7100 0.7100 1,200 +0.00(+0.00%)
Nov 02, 2006 0.7500 0.7500 0.7000 0.7100 44,190 -0.04(-5.33%)
Nov 01, 2006 0.7300 0.7500 0.7300 0.7500 20,000 +0.04(+5.63%)
Oct 31, 2006 0.7000 0.7100 0.7000 0.7100 110,000 +0.05(+7.58%)
Oct 30, 2006 0.6200 0.6700 0.6200 0.6600 100,500 +0.06(+10.00%)
Oct 27, 2006 0.6500 0.6500 0.6000 0.6000 25,750 -0.10(-14.29%)
Oct 26, 2006 0.6500 0.7500 0.6500 0.7000 92,100 +0.08(+12.90%)
Oct 25, 2006 0.6200 0.6200 0.6100 0.6200 19,000 +0.04(+6.90%)
Oct 24, 2006 0.6300 0.6700 0.5800 0.5800 71,500 +0.01(+1.75%)
Oct 23, 2006 0.5200 0.6100 0.5200 0.5700 41,000 +0.01(+1.79%)
Oct 20, 2006 0.5500 0.5600 0.5500 0.5600 20,000 +0.01(+1.82%)
Oct 19, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 18, 2006 0.5000 0.5500 0.5000 0.5500 41,000 +0.07(+14.58%)
Oct 17, 2006 0.5000 0.5000 0.4800 0.4800 20,500 +0.00(+0.00%)
Oct 16, 2006 0.4800 0.4800 0.4800 0.4800 10,000 +0.02(+4.35%)
Oct 13, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 12, 2006 0.4600 0.4600 0.4600 0.4600 50 -0.04(-8.00%)
Oct 11, 2006 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Oct 10, 2006 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Oct 09, 2006 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Oct 06, 2006 0.5000 0.5000 0.5000 0.5000 5,000 +0.02(+4.17%)
Oct 05, 2006 0.4500 0.4800 0.4500 0.4800 2,500 -0.02(-4.00%)
Oct 04, 2006 0.5000 0.5000 0.5000 0.5000 4,500 +0.02(+4.17%)
Oct 03, 2006 0.4800 0.4800 0.4800 0.4800 1,500 -0.07(-12.73%)
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.