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 (%)
May 31, 2007 1.100 1.120 1.100 1.120 12,000 +0.06(+5.66%)
May 30, 2007 1.030 1.090 1.030 1.060 86,300 +0.02(+1.92%)
May 29, 2007 1.030 1.100 1.000 1.040 231,250 +0.09(+9.47%)
May 25, 2007 1.000 1.000 0.9500 0.9500 8,500 +0.00(+0.00%)
May 24, 2007 0.9700 0.9700 0.9500 0.9500 30,000 +0.02(+2.15%)
May 23, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
May 22, 2007 0.9500 0.9500 0.9300 0.9300 6,000 -0.01(-1.06%)
May 21, 2007 0.9400 0.9500 0.9400 0.9400 43,000 +0.00(+0.00%)
May 18, 2007 0.9400 0.9500 0.9400 0.9400 43,000 -0.01(-1.05%)
May 17, 2007 1.000 1.000 0.9500 0.9500 25,000 -0.01(-1.04%)
May 16, 2007 0.9500 0.9600 0.9500 0.9600 69,600 +0.01(+1.05%)
May 15, 2007 0.9500 0.9500 0.9500 0.9500 13,600 +0.02(+2.15%)
May 14, 2007 0.9300 0.9300 0.9300 0.9300 2,000 -0.04(-4.12%)
May 11, 2007 0.9700 0.9700 0.9700 0.9700 13,000 +0.06(+6.59%)
May 10, 2007 0.9500 0.9500 0.9100 0.9100 10,300 -0.06(-6.19%)
May 09, 2007 1.000 1.000 0.9500 0.9700 16,000 +0.02(+2.11%)
May 08, 2007 0.9500 0.9500 0.9500 0.9500 2,000 -0.05(-5.00%)
May 07, 2007 0.9600 1.000 0.9600 1.000 19,000 +0.05(+5.26%)
May 04, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 03, 2007 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
May 02, 2007 0.9500 0.9500 0.9500 0.9500 10,115 +0.05(+5.56%)
May 01, 2007 0.9400 0.9500 0.9000 0.9000 28,750 -0.05(-5.26%)
Apr 30, 2007 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 27, 2007 0.9000 0.9500 0.9000 0.9500 39,500 +0.04(+4.40%)
Apr 26, 2007 0.9100 0.9300 0.9100 0.9100 57,000 -0.04(-4.21%)
Apr 25, 2007 0.9500 0.9500 0.9500 0.9500 25,000 +0.00(+0.00%)
Apr 24, 2007 0.9500 0.9500 0.9500 0.9500 8,000 +0.00(+0.00%)
Apr 23, 2007 0.9500 0.9500 0.9500 0.9500 17,250 -0.05(-5.00%)
Apr 20, 2007 0.9500 1.000 0.9500 1.000 51,400 +0.10(+11.11%)
Apr 19, 2007 0.9600 0.9600 0.9000 0.9000 7,000 -0.09(-9.09%)
Apr 18, 2007 1.020 1.020 0.9900 0.9900 8,000 -0.02(-1.98%)
Apr 17, 2007 1.050 1.050 1.010 1.010 18,000 +0.01(+1.00%)
Apr 16, 2007 1.030 1.040 1.000 1.000 151,300 +0.00(+0.00%)
Apr 13, 2007 0.9000 1.050 0.9000 1.000 169,300 +0.11(+12.36%)
Apr 12, 2007 0.8500 0.9200 0.8500 0.8900 134,200 -0.01(-1.11%)
Apr 11, 2007 0.9000 0.9000 0.9000 0.9000 10,400 +0.00(+0.00%)
Apr 10, 2007 0.8300 0.9000 0.8300 0.9000 48,250 +0.10(+12.50%)
Apr 09, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 05, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 04, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 03, 2007 0.7800 0.8000 0.7800 0.8000 94,000 +0.05(+6.67%)
Apr 02, 2007 0.7500 0.7500 0.7100 0.7500 23,500 +0.00(+0.00%)
Mar 30, 2007 0.7100 0.7500 0.7100 0.7500 1,000 +0.00(+0.00%)
Mar 29, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 28, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 27, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 26, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 23, 2007 0.7500 0.7500 0.7500 0.7500 31,000 -0.05(-6.25%)
Mar 22, 2007 0.8000 0.8000 0.8000 0.8000 1,100 +0.05(+6.67%)
Mar 21, 2007 0.7500 0.7500 0.7400 0.7500 24,000 +0.00(+0.00%)
Mar 20, 2007 0.7500 0.7500 0.7500 0.7500 49,700 +0.00(+0.00%)
Mar 19, 2007 0.7500 0.7500 0.7400 0.7500 40,000 +0.00(+0.00%)
Mar 16, 2007 0.7800 0.8000 0.7400 0.7500 116,750 -0.02(-2.60%)
Mar 15, 2007 0.7800 0.7800 0.7700 0.7700 31,250 -0.01(-1.28%)
Mar 14, 2007 0.7800 0.7800 0.7800 0.7800 35,000 +0.03(+4.00%)
Mar 13, 2007 0.7200 0.7700 0.7200 0.7500 140,000 +0.02(+2.74%)
Mar 12, 2007 0.7400 0.7400 0.7300 0.7300 3,000 -0.02(-2.67%)
Mar 09, 2007 0.7500 0.7500 0.7500 0.7500 20,000 +0.00(+0.00%)
Mar 08, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 07, 2007 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Mar 06, 2007 0.7500 0.7500 0.7500 0.7500 38,750 -0.02(-2.60%)
Mar 05, 2007 0.7800 0.8000 0.7600 0.7700 122,000 -0.03(-3.75%)
Mar 02, 2007 0.8400 0.8500 0.8000 0.8000 278,250 -0.04(-4.76%)
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.