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 (%)
May 31, 2006 0.4000 0.4200 0.4000 0.4200 64,500 +0.02(+5.00%)
May 30, 2006 0.4000 0.4000 0.4000 0.4000 75,000 -0.02(-4.76%)
May 26, 2006 0.4400 0.4500 0.4200 0.4200 16,000 +0.00(+0.00%)
May 25, 2006 0.4000 0.4200 0.4000 0.4200 85,000 -0.02(-4.55%)
May 24, 2006 0.4200 0.4400 0.4200 0.4400 59,220 +0.02(+4.76%)
May 23, 2006 0.4200 0.4200 0.4200 0.4200 98,500 +0.01(+2.44%)
May 22, 2006 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 19, 2006 0.4200 0.4200 0.4000 0.4100 325,000 -0.01(-2.38%)
May 18, 2006 0.4000 0.4300 0.4000 0.4200 240,000 +0.04(+10.53%)
May 17, 2006 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
May 16, 2006 0.3800 0.3800 0.3800 0.3800 3,400 -0.03(-7.32%)
May 15, 2006 0.4000 0.4100 0.4000 0.4100 6,000 +0.01(+2.50%)
May 12, 2006 0.4500 0.4500 0.3750 0.4000 8,500 +0.00(+0.00%)
May 11, 2006 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 10, 2006 0.4100 0.4100 0.4000 0.4000 35,500 +0.05(+12.68%)
May 09, 2006 0.4300 0.4300 0.3550 0.3550 61,000 -0.07(-15.48%)
May 08, 2006 0.4200 0.4200 0.4200 0.4200 3,500 -0.04(-8.70%)
May 05, 2006 0.4300 0.4600 0.4300 0.4600 31,000 +0.03(+6.98%)
May 04, 2006 0.4300 0.4300 0.4300 0.4300 10,500 +0.00(+0.00%)
May 03, 2006 0.4500 0.4500 0.4300 0.4300 30,000 -0.02(-4.44%)
May 02, 2006 0.4250 0.4500 0.4200 0.4500 20,000 +0.00(+0.00%)
May 01, 2006 0.4500 0.4500 0.4500 0.4500 20,000 -0.04(-8.16%)
Apr 28, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.02(+5.38%)
Apr 27, 2006 0.4650 0.4650 0.4650 0.4650 1,000 -0.01(-3.12%)
Apr 26, 2006 0.4100 0.4800 0.4100 0.4800 44,200 +0.01(+2.13%)
Apr 25, 2006 0.4000 0.4700 0.4000 0.4700 83,200 +0.07(+17.50%)
Apr 24, 2006 0.3600 0.4500 0.3500 0.4000 53,500 +0.04(+11.11%)
Apr 21, 2006 0.3650 0.3650 0.3600 0.3600 3,000 -0.01(-1.37%)
Apr 20, 2006 0.3650 0.3650 0.3650 0.3650 2,000 -0.03(-6.41%)
Apr 19, 2006 0.3550 0.3900 0.3550 0.3900 7,000 -0.01(-2.50%)
Apr 18, 2006 0.3800 0.4000 0.3800 0.4000 12,500 +0.02(+5.26%)
Apr 17, 2006 0.3800 0.3800 0.3800 0.3800 10,000 +0.03(+8.57%)
Apr 13, 2006 0.3800 0.3800 0.3500 0.3500 10,000 -0.07(-16.67%)
Apr 12, 2006 0.4000 0.4200 0.4000 0.4200 10,000 +0.02(+5.00%)
Apr 11, 2006 0.4000 0.4000 0.4000 0.4000 25,000 +0.02(+5.26%)
Apr 10, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 07, 2006 0.3800 0.3800 0.3800 0.3800 10,000 -0.02(-5.00%)
Apr 06, 2006 0.4000 0.4000 0.4000 0.4000 25,000 +0.06(+17.65%)
Apr 05, 2006 0.3400 0.3400 0.3400 0.3400 1,000 -0.03(-8.11%)
Apr 04, 2006 0.3500 0.3700 0.3500 0.3700 394,200 +0.02(+5.71%)
Apr 03, 2006 0.3500 0.3500 0.3400 0.3500 7,000 +0.01(+2.94%)
Mar 31, 2006 0.3400 0.3400 0.3400 0.3400 36,170 -0.05(-13.92%)
Mar 30, 2006 0.3950 0.3950 0.3400 0.3950 200 +0.05(+16.18%)
Mar 29, 2006 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Mar 28, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 27, 2006 0.3500 0.3500 0.3400 0.3400 26,000 -0.01(-2.86%)
Mar 24, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 21, 2006 0.3500 0.3500 0.3500 0.3500 10,500 -0.01(-2.78%)
Mar 20, 2006 0.3600 0.3600 0.3600 0.3600 99,500 +0.00(+0.00%)
Mar 17, 2006 0.3600 0.3600 0.3600 0.3600 65,000 +0.00(+0.00%)
Mar 16, 2006 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Mar 15, 2006 0.3600 0.3800 0.3600 0.3600 66,000 +0.00(+0.00%)
Mar 14, 2006 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
Mar 13, 2006 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Mar 10, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 09, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 08, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 07, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 06, 2006 0.3600 0.3600 0.3600 0.3600 50,000 +0.00(+0.00%)
Mar 03, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 02, 2006 0.3700 0.3700 0.3600 0.3600 22,000 +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.