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 (%)
Dec 31, 2007 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 28, 2007 1.120 1.160 1.110 1.160 7,400 +0.06(+5.45%)
Dec 27, 2007 1.150 1.170 1.100 1.100 7,500 +0.05(+4.76%)
Dec 26, 2007 1.130 1.130 1.050 1.050 5,000 +0.00(+0.00%)
Dec 24, 2007 1.130 1.130 1.050 1.050 5,000 -0.07(-6.25%)
Dec 21, 2007 1.120 1.120 1.120 1.120 5,000 +0.02(+1.82%)
Dec 20, 2007 1.100 1.100 1.050 1.100 22,000 +0.00(+0.00%)
Dec 19, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 18, 2007 1.100 1.100 1.100 1.100 22,600 +0.05(+4.76%)
Dec 17, 2007 1.050 1.050 1.050 1.050 8,700 -0.02(-1.87%)
Dec 14, 2007 1.090 1.150 1.070 1.070 12,700 +0.00(+0.00%)
Dec 13, 2007 1.150 1.150 1.070 1.070 15,623 -0.03(-2.73%)
Dec 12, 2007 1.180 1.190 1.060 1.100 28,600 +0.00(+0.00%)
Dec 11, 2007 1.090 1.100 1.080 1.100 17,500 -0.04(-3.51%)
Dec 10, 2007 1.100 1.190 1.100 1.140 38,000 -0.05(-4.20%)
Dec 07, 2007 1.190 1.190 1.190 1.190 2,000 +0.00(+0.00%)
Dec 06, 2007 1.110 1.190 1.050 1.190 77,000 +0.07(+6.25%)
Dec 05, 2007 1.110 1.160 1.110 1.120 16,500 +0.01(+0.90%)
Dec 04, 2007 1.160 1.160 1.100 1.110 85,100 -0.06(-5.13%)
Dec 03, 2007 1.280 1.280 1.170 1.170 40,900 -0.08(-6.40%)
Nov 30, 2007 1.250 1.250 1.250 1.250 5,300 +0.00(+0.00%)
Nov 29, 2007 1.250 1.250 1.250 1.250 11,000 +0.08(+6.84%)
Nov 28, 2007 1.170 1.170 1.170 1.170 10,000 -0.03(-2.50%)
Nov 27, 2007 1.200 1.200 1.200 1.200 23,500 -0.04(-3.23%)
Nov 26, 2007 1.140 1.240 1.140 1.240 2,300 -0.02(-1.59%)
Nov 23, 2007 1.110 1.260 1.110 1.260 5,420 +0.06(+5.00%)
Nov 21, 2007 1.250 1.250 1.150 1.200 70,000 -0.03(-2.44%)
Nov 20, 2007 1.250 1.260 1.230 1.230 19,000 -0.02(-1.60%)
Nov 19, 2007 1.250 1.250 1.250 1.250 10,000 -0.04(-3.10%)
Nov 16, 2007 1.260 1.290 1.260 1.290 59,000 +0.03(+2.38%)
Nov 15, 2007 1.300 1.300 1.260 1.260 13,800 +0.00(+0.00%)
Nov 14, 2007 1.250 1.260 1.250 1.260 23,000 +0.03(+2.44%)
Nov 13, 2007 1.300 1.300 1.230 1.230 4,500 -0.14(-10.22%)
Nov 12, 2007 1.170 1.370 1.170 1.370 7,000 +0.14(+11.38%)
Nov 09, 2007 1.200 1.230 1.200 1.230 21,000 +0.03(+2.50%)
Nov 08, 2007 1.200 1.200 1.200 1.200 52,700 +0.00(+0.00%)
Nov 07, 2007 1.300 1.300 1.200 1.200 53,500 -0.05(-4.00%)
Nov 06, 2007 1.300 1.300 1.250 1.250 31,600 +0.00(+0.00%)
Nov 05, 2007 1.300 1.300 1.250 1.250 86,300 -0.10(-7.41%)
Nov 02, 2007 1.300 1.350 1.300 1.350 323,500 +0.05(+3.85%)
Nov 01, 2007 1.280 1.310 1.270 1.300 95,500 +0.05(+4.00%)
Oct 31, 2007 1.350 1.350 1.250 1.250 16,800 -0.11(-8.09%)
Oct 30, 2007 1.380 1.380 1.350 1.360 27,670 +0.08(+6.25%)
Oct 29, 2007 1.380 1.380 1.280 1.280 76,950 -0.10(-7.25%)
Oct 26, 2007 1.350 1.380 1.300 1.380 33,150 +0.03(+2.22%)
Oct 25, 2007 1.370 1.380 1.300 1.350 42,400 -0.02(-1.46%)
Oct 24, 2007 1.360 1.370 1.360 1.370 10,500 +0.02(+1.48%)
Oct 23, 2007 1.350 1.360 1.110 1.350 32,107 +0.05(+3.85%)
Oct 19, 2007 1.350 1.360 1.300 1.300 83,300 +0.00(+0.00%)
Oct 18, 2007 1.320 1.320 1.250 1.300 73,000 +0.00(+0.00%)
Oct 17, 2007 1.400 1.400 1.300 1.300 8,760 -0.07(-5.11%)
Oct 16, 2007 1.330 1.370 1.330 1.370 14,700 +0.01(+0.74%)
Oct 15, 2007 1.330 1.390 1.330 1.360 54,587 +0.00(+0.00%)
Oct 12, 2007 1.340 1.450 1.340 1.360 40,600 +0.01(+0.74%)
Oct 11, 2007 1.450 1.450 1.350 1.350 8,000 -0.05(-3.57%)
Oct 10, 2007 1.550 1.550 1.300 1.400 49,200 -0.06(-4.11%)
Oct 09, 2007 1.440 1.500 1.350 1.460 146,400 +0.03(+2.10%)
Oct 08, 2007 1.320 1.440 1.320 1.430 52,800 +0.00(+0.00%)
Oct 05, 2007 1.320 1.440 1.320 1.430 52,800 +0.13(+10.00%)
Oct 04, 2007 1.300 1.300 1.300 1.300 6,000 +0.00(+0.00%)
Oct 03, 2007 1.350 1.350 1.250 1.300 33,700 +0.00(+0.00%)
Oct 02, 2007 1.210 1.300 1.210 1.300 33,200 +0.10(+8.33%)
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.