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 (%)
Aug 31, 2011 0.4800 0.4950 0.4800 0.4950 56,550 +0.01(+2.06%)
Aug 30, 2011 0.4950 0.4950 0.4850 0.4850 27,200 -0.01(-1.02%)
Aug 29, 2011 0.4900 0.4900 0.4900 0.4900 5,100 +0.02(+4.26%)
Aug 26, 2011 0.4900 0.4900 0.4700 0.4700 15,000 -0.02(-4.08%)
Aug 25, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 24, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 23, 2011 0.4900 0.4900 0.4900 0.4900 26,000 +0.02(+4.26%)
Aug 22, 2011 0.4900 0.4900 0.4700 0.4700 45,728 -0.02(-3.09%)
Aug 19, 2011 0.4800 0.4850 0.4800 0.4850 81,500 +0.02(+3.19%)
Aug 18, 2011 0.4700 0.4700 0.4700 0.4700 9,000 -0.03(-5.05%)
Aug 17, 2011 0.4950 0.4950 0.4950 0.4950 23,500 +0.01(+1.02%)
Aug 16, 2011 0.5000 0.5000 0.4900 0.4900 4,000 +0.00(+0.00%)
Aug 15, 2011 0.4900 0.4950 0.4900 0.4900 14,964 +0.00(+0.00%)
Aug 12, 2011 0.4900 0.4900 0.4900 0.4900 13,000 -0.01(-2.00%)
Aug 11, 2011 0.5000 0.5000 0.5000 0.5000 100,000 +0.02(+4.17%)
Aug 10, 2011 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Aug 09, 2011 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 08, 2011 0.4800 0.4800 0.4800 0.4800 55,000 +0.00(+0.00%)
Aug 05, 2011 0.5000 0.5000 0.4800 0.4800 107,500 -0.02(-4.00%)
Aug 04, 2011 0.5100 0.5100 0.5000 0.5000 101,000 +0.00(+0.00%)
Aug 03, 2011 0.5100 0.5100 0.5000 0.5000 57,500 -0.05(-9.09%)
Aug 02, 2011 0.5300 0.5500 0.5300 0.5500 73,500 +0.05(+10.00%)
Jul 29, 2011 0.5100 0.5100 0.5000 0.5000 2,500 -0.02(-3.85%)
Jul 28, 2011 0.5200 0.5200 0.5200 0.5200 2,000 +0.01(+1.96%)
Jul 27, 2011 0.5000 0.5100 0.5000 0.5100 105,871 +0.01(+2.00%)
Jul 26, 2011 0.5000 0.5000 0.5000 0.5000 11,690 +0.00(+0.00%)
Jul 25, 2011 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Jul 22, 2011 0.5000 0.5000 0.5000 0.5000 21,000 +0.00(+0.00%)
Jul 21, 2011 0.5000 0.5000 0.5000 0.5000 16,500 +0.00(+0.00%)
Jul 20, 2011 0.5000 0.5000 0.5000 0.5000 26,544 +0.00(+0.00%)
Jul 19, 2011 0.4800 0.5000 0.4800 0.5000 133,190 +0.01(+2.04%)
Jul 18, 2011 0.5000 0.5000 0.4900 0.4900 14,000 -0.01(-2.00%)
Jul 15, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 14, 2011 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Jul 13, 2011 0.5000 0.5000 0.5000 0.5000 193,500 +0.00(+0.00%)
Jul 12, 2011 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 11, 2011 0.5000 0.5000 0.4900 0.5000 182,700 +0.04(+8.70%)
Jul 08, 2011 0.4600 0.4600 0.4600 0.4600 2,500 +0.00(+0.00%)
Jul 07, 2011 0.4600 0.4600 0.4600 0.4600 8,500 +0.01(+1.10%)
Jul 06, 2011 0.4750 0.4750 0.4550 0.4550 19,800 -0.02(-4.21%)
Jul 05, 2011 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 04, 2011 0.5000 0.5000 0.4750 0.4750 5,000 -0.05(-8.65%)
Jun 30, 2011 0.5200 0.5200 0.5200 0.5200 7,000 +0.00(+0.00%)
Jun 29, 2011 0.5200 0.5200 0.5200 0.5200 19,000 -0.01(-1.89%)
Jun 28, 2011 0.5300 0.5300 0.5300 0.5300 34,500 -0.02(-3.64%)
Jun 27, 2011 0.5300 0.5500 0.5300 0.5500 107,300 +0.02(+3.77%)
Jun 24, 2011 0.5200 0.5500 0.5200 0.5300 85,000 +0.03(+6.00%)
Jun 23, 2011 0.4400 0.5000 0.4400 0.5000 155,900 +0.07(+16.28%)
Jun 22, 2011 0.4200 0.4300 0.4200 0.4300 52,800 +0.02(+4.88%)
Jun 21, 2011 0.4200 0.4200 0.4100 0.4100 22,700 -0.02(-4.65%)
Jun 20, 2011 0.4300 0.4300 0.4300 0.4300 5,000 +0.02(+4.88%)
Jun 17, 2011 0.4100 0.4100 0.4100 0.4100 25,000 +0.00(+1.23%)
Jun 16, 2011 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jun 15, 2011 0.4050 0.4050 0.4000 0.4050 49,054 +0.01(+1.25%)
Jun 14, 2011 0.4000 0.4000 0.4000 0.4000 23,000 -0.01(-1.23%)
Jun 13, 2011 0.4200 0.4200 0.4050 0.4050 3,500 -0.00(-1.22%)
Jun 10, 2011 0.4300 0.4300 0.4100 0.4100 12,500 -0.01(-2.38%)
Jun 09, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 08, 2011 0.4600 0.4600 0.4200 0.4200 6,000 -0.02(-3.45%)
Jun 07, 2011 0.4350 0.4600 0.4350 0.4350 5,500 +0.00(+0.00%)
Jun 06, 2011 0.4550 0.4550 0.4350 0.4350 5,700 +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.