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 (%)
Mar 31, 2014 0.3500 0.3650 0.3500 0.3600 41,647 +0.02(+5.88%)
Mar 28, 2014 0.3400 0.3400 0.3400 0.3400 3,230 +0.01(+3.03%)
Mar 27, 2014 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+1.54%)
Mar 25, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Mar 24, 2014 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Mar 21, 2014 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-1.49%)
Mar 20, 2014 0.3350 0.3350 0.3350 0.3350 15,000 +0.01(+1.52%)
Mar 19, 2014 0.3300 0.3300 0.3300 0.3300 19,100 +0.01(+1.54%)
Mar 18, 2014 0.3250 0.3250 0.3250 0.3250 11,000 +0.01(+1.56%)
Mar 14, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 13, 2014 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Mar 11, 2014 0.3100 0.3100 0.3100 5 -0.04(-11.43%)
Mar 07, 2014 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Mar 06, 2014 0.3350 0.3350 0.3250 0.3250 20,700 -0.01(-1.52%)
Mar 05, 2014 0.3350 0.3350 0.3300 0.3300 7,700 -0.01(-2.94%)
Mar 04, 2014 0.3350 0.3550 0.3350 0.3400 58,900 +0.01(+1.49%)
Mar 03, 2014 0.3400 0.3400 0.3350 0.3350 9,600 +0.00(+0.00%)
Feb 28, 2014 0.3450 0.3600 0.3350 0.3350 60,700 +0.01(+1.52%)
Feb 26, 2014 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 25, 2014 0.3500 0.3500 0.3500 0.3500 2,800 -0.01(-2.78%)
Feb 24, 2014 0.3150 0.3600 0.3150 0.3600 59,658 +0.03(+10.77%)
Feb 21, 2014 0.3200 0.3250 0.3200 0.3250 7,900 -0.02(-5.80%)
Feb 20, 2014 0.3150 0.3450 0.3150 0.3450 5,600 +0.04(+13.11%)
Feb 19, 2014 0.3250 0.3300 0.3050 0.3050 35,400 -0.02(-4.69%)
Feb 18, 2014 0.3500 0.3500 0.3200 0.3200 28,000 -0.05(-13.51%)
Feb 14, 2014 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Feb 13, 2014 0.3600 0.3700 0.3300 0.3650 138,100 +0.02(+7.35%)
Feb 12, 2014 0.2950 0.3450 0.2950 0.3400 159,100 +0.07(+25.93%)
Feb 11, 2014 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-1.82%)
Feb 10, 2014 0.2800 0.2800 0.2750 0.2750 71,500 -0.01(-1.79%)
Feb 06, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 31, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jan 30, 2014 0.2650 0.2750 0.2650 0.2750 26,000 +0.00(+0.00%)
Jan 29, 2014 0.2700 0.2750 0.2700 0.2750 7,225 +0.01(+3.77%)
Jan 22, 2014 0.2650 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 20, 2014 0.2600 0.2600 0.2600 0.2600 3,840 -0.02(-5.45%)
Jan 16, 2014 0.2750 0.2750 0.2600 0.2750 200 +0.01(+1.85%)
Jan 15, 2014 0.2800 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Jan 14, 2014 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Jan 13, 2014 0.2800 0.2800 0.2700 0.2700 30,500 -0.01(-3.57%)
Jan 09, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 08, 2014 0.2700 0.2800 0.2700 0.2800 12,000 -0.00(-1.75%)
Jan 07, 2014 0.2700 0.2850 0.2700 0.2850 48,000 +0.02(+9.62%)
Jan 06, 2014 0.2300 0.3000 0.2300 0.2600 317,300 +0.05(+23.81%)
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.