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 (%)
Nov 30, 2011 0.4350 0.4350 0.4200 0.4200 20,000 -0.02(-3.45%)
Nov 29, 2011 0.4400 0.4400 0.4350 0.4350 4,000 +0.01(+2.35%)
Nov 28, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 25, 2011 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 24, 2011 0.4250 0.4250 0.4250 0.4250 384 +0.01(+1.19%)
Nov 23, 2011 0.4200 0.4200 0.4200 0.4200 3,000 -0.02(-4.55%)
Nov 22, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 21, 2011 0.4400 0.4400 0.4400 0.4400 45,000 +0.00(+0.00%)
Nov 18, 2011 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 17, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 16, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 15, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 14, 2011 0.4400 0.4400 0.4400 0.4400 500 +0.01(+2.33%)
Nov 11, 2011 0.4300 0.4300 0.4300 0.4300 5,000 -0.01(-1.15%)
Nov 10, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Nov 09, 2011 0.4350 0.4350 0.4350 0.4350 2,000 -0.04(-9.37%)
Nov 08, 2011 0.4600 0.4800 0.4600 0.4800 10,000 +0.05(+12.94%)
Nov 07, 2011 0.4250 0.4250 0.4250 0.4250 8,000 -0.01(-1.16%)
Nov 04, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 03, 2011 0.4250 0.4300 0.4200 0.4300 47,000 -0.02(-4.44%)
Nov 02, 2011 0.4800 0.4800 0.4500 0.4500 50,000 +0.02(+4.65%)
Nov 01, 2011 0.4500 0.4900 0.4300 0.4300 98,400 -0.01(-2.27%)
Oct 31, 2011 0.4300 0.4400 0.4300 0.4400 143,500 -0.01(-2.22%)
Oct 28, 2011 0.4500 0.4500 0.4500 0.4500 422,500 -0.01(-2.17%)
Oct 27, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 26, 2011 0.4500 0.4600 0.4500 0.4600 5,500 +0.01(+2.22%)
Oct 25, 2011 0.4500 0.4500 0.4500 0.4500 6,000 +0.00(+0.00%)
Oct 24, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 21, 2011 0.4500 0.4500 0.4500 0.4500 9,500 +0.00(+0.00%)
Oct 20, 2011 0.4500 0.4500 0.4500 0.4500 500 +0.02(+4.65%)
Oct 19, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 18, 2011 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Oct 17, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 14, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 13, 2011 0.4300 0.4300 0.4300 0.4300 3,000 -0.01(-1.15%)
Oct 12, 2011 0.4300 0.4350 0.4300 0.4350 17,000 +0.01(+1.16%)
Oct 11, 2011 0.4300 0.4300 0.4300 0.4300 42,000 +0.00(+0.00%)
Oct 07, 2011 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 06, 2011 0.4250 0.4300 0.4250 0.4300 17,550 +0.05(+14.67%)
Oct 05, 2011 0.3750 0.3750 0.3750 0.3750 500 -0.01(-1.32%)
Oct 04, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 03, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 30, 2011 0.3950 0.3950 0.2950 0.3800 9,500 -0.02(-5.00%)
Sep 29, 2011 0.3900 0.4000 0.3900 0.4000 24,500 -0.03(-6.98%)
Sep 28, 2011 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Sep 27, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Sep 26, 2011 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Sep 23, 2011 0.4300 0.4300 0.4250 0.4300 19,100 -0.03(-6.52%)
Sep 22, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 21, 2011 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+1.10%)
Sep 20, 2011 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 19, 2011 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 16, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 15, 2011 0.4550 0.4550 0.4550 0.4550 2,000 +0.00(+0.00%)
Sep 14, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 13, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 12, 2011 0.4550 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 09, 2011 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Sep 08, 2011 0.4550 0.4550 0.4550 0.4550 8,000 +0.03(+5.81%)
Sep 07, 2011 0.4300 0.4300 0.4300 0.4300 5,500 -0.07(-14.00%)
Sep 06, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 02, 2011 0.5000 0.5000 0.5000 0.5000 8,500 +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.