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 (%)
Feb 28, 2007 0.8000 0.8500 0.7500 0.8100 43,500 +0.06(+8.00%)
Feb 27, 2007 0.7500 0.7500 0.7500 0.7500 12,000 +0.00(+0.00%)
Feb 26, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 23, 2007 0.7500 0.7500 0.7000 0.7500 78,000 -0.05(-6.25%)
Feb 22, 2007 0.7800 0.8000 0.7500 0.8000 68,000 +0.01(+1.27%)
Feb 21, 2007 0.8000 0.8000 0.7900 0.7900 349,000 -0.01(-1.25%)
Feb 20, 2007 0.7500 0.8100 0.7500 0.8000 38,000 -0.02(-2.44%)
Feb 16, 2007 0.8100 0.8500 0.8100 0.8200 97,850 +0.01(+1.23%)
Feb 15, 2007 0.8100 0.8500 0.8100 0.8100 46,500 +0.00(+0.00%)
Feb 14, 2007 0.7700 0.8100 0.7700 0.8100 64,950 +0.06(+8.00%)
Feb 13, 2007 0.7500 0.7500 0.7500 0.7500 4,000 +0.01(+1.35%)
Feb 12, 2007 0.7500 0.7500 0.7400 0.7400 68,000 +0.04(+5.71%)
Feb 09, 2007 0.7400 0.7400 0.7000 0.7000 8,500 -0.05(-6.67%)
Feb 08, 2007 0.6000 0.7500 0.6000 0.7500 37,350 +0.07(+10.29%)
Feb 07, 2007 0.7000 0.7000 0.6800 0.6800 2,000 -0.02(-2.86%)
Feb 06, 2007 0.6800 0.7200 0.6800 0.7000 61,250 +0.10(+16.67%)
Feb 05, 2007 0.6400 0.6600 0.6000 0.6000 22,750 -0.02(-3.23%)
Feb 02, 2007 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Feb 01, 2007 0.6000 0.6000 0.6000 0.6000 2,000 -0.05(-7.69%)
Jan 31, 2007 0.6000 0.6500 0.6000 0.6500 2,000 +0.06(+10.17%)
Jan 30, 2007 0.6500 0.6500 0.5900 0.5900 2,000 +0.01(+1.72%)
Jan 29, 2007 0.5800 0.5800 0.5800 0.5800 2,500 -0.01(-1.69%)
Jan 26, 2007 0.5900 0.5900 0.5900 0.5900 9,000 -0.01(-1.67%)
Jan 25, 2007 0.6000 0.6000 0.6000 0.6000 78,000 +0.00(+0.00%)
Jan 24, 2007 0.5900 0.6000 0.5900 0.6000 80,000 +0.00(+0.00%)
Jan 23, 2007 0.6000 0.6000 0.6000 0.6000 100,000 +0.00(+0.00%)
Jan 22, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 19, 2007 0.5200 0.6000 0.5200 0.6000 3,000 +0.00(+0.00%)
Jan 18, 2007 0.6000 0.6000 0.6000 0.6000 100,000 +0.00(+0.00%)
Jan 17, 2007 0.6000 0.6000 0.6000 0.6000 300,000 +0.00(+0.00%)
Jan 16, 2007 0.5100 0.6000 0.5100 0.6000 4,000 +0.00(+0.00%)
Jan 12, 2007 0.6000 0.6000 0.6000 0.6000 19,000 +0.00(+0.00%)
Jan 11, 2007 0.6000 0.6000 0.6000 0.6000 1,500 +0.01(+1.69%)
Jan 10, 2007 0.6000 0.6000 0.5900 0.5900 33,250 +0.00(+0.00%)
Jan 09, 2007 0.6000 0.6000 0.5900 0.5900 55,000 -0.01(-1.67%)
Jan 08, 2007 0.6200 0.6200 0.6000 0.6000 24,000 -0.02(-3.23%)
Jan 05, 2007 0.6400 0.6400 0.6200 0.6200 35,000 -0.07(-10.14%)
Jan 04, 2007 0.6200 0.6900 0.6000 0.6900 7,500 +0.07(+11.29%)
Jan 03, 2007 0.6200 0.6200 0.6200 0.6200 4,000 -0.08(-11.43%)
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%)
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.