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 (%)
Jul 31, 2007 1.350 1.410 1.350 1.350 80,675 +0.05(+3.85%)
Jul 30, 2007 1.400 1.400 1.300 1.300 22,000 +0.00(+0.00%)
Jul 27, 2007 1.250 1.300 1.250 1.300 136,700 +0.02(+1.56%)
Jul 26, 2007 1.370 1.370 1.280 1.280 112,800 -0.02(-1.54%)
Jul 25, 2007 1.300 1.300 1.300 1.300 1,700 +0.00(+0.00%)
Jul 24, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 23, 2007 1.280 1.430 1.260 1.300 38,600 -0.03(-2.26%)
Jul 20, 2007 1.340 1.400 1.320 1.330 60,000 +0.00(+0.00%)
Jul 19, 2007 1.300 1.340 1.260 1.330 35,800 +0.03(+2.31%)
Jul 18, 2007 1.300 1.350 1.300 1.300 34,450 +0.05(+4.00%)
Jul 17, 2007 1.350 1.350 1.210 1.250 98,100 -0.10(-7.41%)
Jul 16, 2007 1.350 1.390 1.350 1.350 56,300 +0.00(+0.00%)
Jul 13, 2007 1.350 1.380 1.270 1.350 71,700 +0.00(+0.00%)
Jul 12, 2007 1.450 1.450 1.260 1.350 138,325 -0.15(-10.00%)
Jul 11, 2007 1.480 1.500 1.460 1.500 6,000 +0.00(+0.00%)
Jul 10, 2007 1.540 1.540 1.480 1.500 26,000 +0.02(+1.35%)
Jul 09, 2007 1.560 1.600 1.480 1.480 42,150 -0.04(-2.63%)
Jul 06, 2007 1.520 1.520 1.490 1.520 30,730 +0.06(+4.11%)
Jul 05, 2007 1.540 1.540 1.410 1.460 54,350 -0.12(-7.59%)
Jul 03, 2007 1.470 1.580 1.470 1.580 50,650 +0.06(+3.95%)
Jul 02, 2007 1.550 1.550 1.450 1.520 8,700 +0.00(+0.00%)
Jun 29, 2007 1.550 1.550 1.450 1.520 8,700 +0.02(+1.33%)
Jun 28, 2007 1.530 1.530 1.460 1.500 17,900 -0.03(-1.96%)
Jun 27, 2007 1.550 1.550 1.420 1.530 39,425 -0.03(-1.92%)
Jun 26, 2007 1.640 1.650 1.500 1.560 111,298 +0.01(+0.65%)
Jun 25, 2007 1.530 1.720 1.530 1.550 396,322 +0.02(+1.31%)
Jun 22, 2007 1.420 1.530 1.400 1.530 303,000 +0.13(+9.29%)
Jun 21, 2007 1.390 1.440 1.360 1.400 243,535 +0.01(+0.72%)
Jun 20, 2007 1.350 1.390 1.340 1.390 183,200 +0.04(+2.96%)
Jun 19, 2007 1.350 1.350 1.340 1.350 64,500 +0.02(+1.50%)
Jun 18, 2007 1.330 1.330 1.300 1.330 51,700 +0.03(+2.31%)
Jun 15, 2007 1.300 1.300 1.270 1.300 59,800 +0.03(+2.36%)
Jun 14, 2007 1.280 1.290 1.240 1.270 164,700 -0.01(-0.78%)
Jun 13, 2007 1.250 1.280 1.250 1.280 53,000 +0.02(+1.59%)
Jun 12, 2007 1.280 1.280 1.220 1.260 27,700 +0.03(+2.44%)
Jun 11, 2007 1.280 1.280 1.230 1.230 73,300 -0.03(-2.38%)
Jun 08, 2007 1.200 1.280 1.200 1.260 37,875 +0.04(+3.28%)
Jun 07, 2007 1.270 1.350 1.220 1.220 305,400 -0.03(-2.40%)
Jun 06, 2007 1.120 1.250 1.120 1.250 145,100 +0.15(+13.64%)
Jun 05, 2007 1.110 1.150 1.100 1.100 34,200 -0.02(-1.79%)
Jun 04, 2007 1.150 1.150 1.100 1.120 8,400 -0.03(-2.61%)
Jun 01, 2007 1.140 1.150 1.100 1.150 94,500 +0.03(+2.68%)
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%)
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.