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, 2010 0.8100 0.8200 0.7500 0.8000 20,200 +0.00(+0.00%)
Mar 30, 2010 0.8000 0.8200 0.8000 0.8000 22,000 -0.04(-4.76%)
Mar 29, 2010 0.8300 0.8400 0.8300 0.8400 1,000 +0.03(+3.70%)
Mar 26, 2010 0.8100 0.8100 0.8100 0.8100 3,000 -0.02(-2.41%)
Mar 25, 2010 0.8300 0.8300 0.8300 0.8300 6,500 -0.02(-2.35%)
Mar 24, 2010 0.8100 0.8500 0.8100 0.8500 8,700 +0.04(+4.94%)
Mar 23, 2010 0.8400 0.8400 0.8100 0.8100 22,044 -0.02(-2.41%)
Mar 22, 2010 0.8800 0.8800 0.8300 0.8300 23,407 -0.04(-4.60%)
Mar 19, 2010 0.8600 0.8800 0.8600 0.8700 14,500 +0.00(+0.00%)
Mar 18, 2010 0.8700 0.8700 0.8700 0.8700 13,000 -0.02(-2.25%)
Mar 17, 2010 0.8600 0.8900 0.8600 0.8900 20,800 +0.04(+4.71%)
Mar 16, 2010 0.8600 0.8600 0.8500 0.8500 7,900 -0.03(-3.41%)
Mar 15, 2010 0.8800 0.8800 0.8800 0.8800 500 +0.03(+3.53%)
Mar 12, 2010 0.8800 0.8800 0.8500 0.8500 1,165 -0.03(-3.41%)
Mar 11, 2010 0.8900 0.8900 0.8200 0.8800 67,400 +0.00(+0.00%)
Mar 10, 2010 0.8900 0.9400 0.8800 0.8800 67,500 +0.00(+0.00%)
Mar 09, 2010 0.8600 0.8800 0.8600 0.8800 10,500 +0.03(+3.53%)
Mar 08, 2010 0.8700 0.8800 0.8500 0.8500 138,500 -0.03(-3.41%)
Mar 05, 2010 0.8800 0.8800 0.8600 0.8800 8,000 +0.03(+3.53%)
Mar 04, 2010 0.8500 0.8800 0.8500 0.8500 23,328 -0.01(-1.16%)
Mar 03, 2010 0.8700 0.8700 0.8600 0.8600 2,800 +0.01(+1.18%)
Mar 02, 2010 0.8900 0.8900 0.8500 0.8500 28,100 +0.00(+0.00%)
Mar 01, 2010 0.9000 0.9000 0.8500 0.8500 21,630 -0.04(-4.49%)
Feb 26, 2010 0.8900 0.8900 0.8600 0.8900 35,000 +0.03(+3.49%)
Feb 25, 2010 0.8700 0.8700 0.8600 0.8600 7,500 -0.03(-3.37%)
Feb 24, 2010 0.8900 0.8900 0.8500 0.8900 14,955 +0.00(+0.00%)
Feb 23, 2010 0.9300 0.9300 0.8900 0.8900 101,055 -0.06(-6.32%)
Feb 22, 2010 0.9500 0.9500 0.9300 0.9500 9,500 +0.00(+0.00%)
Feb 19, 2010 0.9900 0.9900 0.9500 0.9500 57,300 -0.03(-3.06%)
Feb 18, 2010 0.9800 0.9800 0.9800 0.9800 8,000 +0.03(+3.16%)
Feb 17, 2010 0.9700 0.9700 0.9500 0.9500 3,000 -0.02(-2.06%)
Feb 16, 2010 0.9500 0.9700 0.9300 0.9700 16,358 +0.06(+6.59%)
Feb 12, 2010 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Feb 11, 2010 0.9300 0.9500 0.9300 0.9400 28,000 +0.02(+2.17%)
Feb 10, 2010 0.9200 0.9200 0.9200 0.9200 500 +0.02(+2.22%)
Feb 09, 2010 0.9000 0.9100 0.9000 0.9000 4,500 -0.01(-1.10%)
Feb 08, 2010 0.9100 0.9100 0.9100 0.9100 2,181 -0.02(-2.15%)
Feb 05, 2010 0.9300 0.9300 0.9300 0.9300 600 +0.00(+0.00%)
Feb 04, 2010 0.9400 0.9400 0.9300 0.9300 9,000 +0.00(+0.00%)
Feb 03, 2010 0.9500 0.9500 0.9300 0.9300 1,900 +0.01(+1.09%)
Feb 02, 2010 0.9600 0.9600 0.9200 0.9200 17,000 -0.05(-5.15%)
Feb 01, 2010 0.9000 0.9700 0.9000 0.9700 12,850 +0.03(+3.19%)
Jan 29, 2010 0.9900 0.9900 0.9400 0.9400 24,915 -0.05(-5.05%)
Jan 28, 2010 0.9700 1.000 0.9500 0.9900 30,424 +0.03(+3.13%)
Jan 27, 2010 0.9500 0.9700 0.9200 0.9600 26,473 +0.04(+4.35%)
Jan 26, 2010 0.9100 0.9500 0.9100 0.9200 16,659 -0.01(-1.08%)
Jan 25, 2010 0.9600 0.9600 0.9000 0.9300 65,693 -0.04(-4.12%)
Jan 22, 2010 1.020 1.020 0.9700 0.9700 45,925 -0.05(-4.90%)
Jan 21, 2010 1.010 1.050 1.010 1.020 12,440 -0.01(-0.97%)
Jan 20, 2010 1.030 1.030 0.9700 1.030 49,652 +0.00(+0.00%)
Jan 19, 2010 1.000 1.030 1.000 1.030 25,975 +0.03(+3.00%)
Jan 18, 2010 1.000 1.000 0.9700 1.000 16,500 +0.01(+1.01%)
Jan 15, 2010 0.9500 0.9900 0.9300 0.9900 38,400 +0.04(+4.21%)
Jan 14, 2010 0.9200 0.9500 0.9100 0.9500 37,950 +0.03(+3.26%)
Jan 13, 2010 0.9500 0.9500 0.9200 0.9200 38,700 -0.05(-5.15%)
Jan 12, 2010 0.9400 0.9700 0.9300 0.9700 722,945 +0.03(+3.19%)
Jan 11, 2010 0.9800 0.9800 0.9400 0.9400 6,800 -0.01(-1.05%)
Jan 08, 2010 0.9400 0.9500 0.9300 0.9500 23,450 +0.01(+1.06%)
Jan 07, 2010 0.9400 0.9400 0.9100 0.9400 21,650 +0.00(+0.00%)
Jan 06, 2010 0.9300 0.9400 0.9100 0.9400 20,430 +0.01(+1.08%)
Jan 05, 2010 0.9500 0.9500 0.9300 0.9300 20,672 -0.02(-2.11%)
Jan 04, 2010 0.9300 1.000 0.9300 0.9500 48,800 +0.05(+5.56%)
Dec 31, 2009 0.9000 0.9000 0.9000 0 +0.03(+3.45%)
Dec 30, 2009 0.8500 0.8700 0.8500 0.8700 3,500 +0.02(+2.35%)
Dec 29, 2009 0.8900 0.8900 0.8500 0.8500 5,500 +0.01(+1.19%)
Dec 24, 2009 0.8400 0.8400 0.8400 0.8400 2,000 -0.03(-3.45%)
Dec 23, 2009 0.8700 0.8700 0.8700 0.8700 7,400 +0.02(+2.35%)
Dec 22, 2009 0.8400 0.8500 0.8400 0.8500 67,806 +0.01(+1.19%)
Dec 21, 2009 0.8400 0.8500 0.8300 0.8400 21,675 -0.03(-3.45%)
Dec 18, 2009 0.8500 0.8700 0.8500 0.8700 7,000 +0.04(+4.82%)
Dec 17, 2009 0.8200 0.8800 0.8200 0.8300 8,650 +0.01(+1.22%)
Dec 16, 2009 0.8500 0.8500 0.8200 0.8200 40,000 -0.03(-3.53%)
Dec 15, 2009 0.8400 0.8500 0.8300 0.8500 7,000 +0.00(+0.00%)
Dec 14, 2009 0.8500 0.8500 0.8400 0.8500 32,150 -0.02(-2.30%)
Dec 11, 2009 0.8500 0.8700 0.8500 0.8700 7,500 +0.02(+2.35%)
Dec 10, 2009 0.8600 0.8800 0.8500 0.8500 16,500 +0.00(+0.00%)
Dec 09, 2009 0.8300 0.8500 0.8300 0.8500 27,000 +0.01(+1.19%)
Dec 08, 2009 0.8500 0.8500 0.8400 0.8400 4,550 -0.01(-1.18%)
Dec 07, 2009 0.8500 0.8500 0.8300 0.8500 86,250 +0.03(+3.66%)
Dec 04, 2009 0.7500 0.8300 0.7500 0.8200 72,600 +0.11(+15.49%)
Dec 03, 2009 0.7100 0.7100 0.7100 0.7100 5,000 -0.04(-5.33%)
Dec 02, 2009 0.7500 0.7500 0.7500 0.7500 1,130 +0.02(+2.74%)
Dec 01, 2009 0.7100 0.7500 0.7000 0.7300 20,500 +0.00(+0.00%)
Nov 30, 2009 0.7400 0.7400 0.7300 0.7300 80,971 -0.02(-2.67%)
Nov 27, 2009 0.7500 0.7600 0.7500 0.7500 103,000 -0.02(-2.60%)
Nov 26, 2009 0.7500 0.7700 0.7500 0.7700 7,553 +0.02(+2.67%)
Nov 25, 2009 0.7200 0.7700 0.7200 0.7500 241,100 +0.00(+0.00%)
Nov 24, 2009 0.7200 0.8000 0.7200 0.7500 108,600 +0.03(+4.17%)
Nov 23, 2009 0.6700 0.7200 0.6700 0.7200 59,929 +0.00(+0.00%)
Nov 20, 2009 0.7100 0.7200 0.7100 0.7200 20,200 +0.02(+2.86%)
Nov 19, 2009 0.7000 0.7000 0.7000 0.7000 21,500 +0.00(+0.00%)
Nov 18, 2009 0.6600 0.7100 0.6600 0.7000 39,000 +0.00(+0.00%)
Nov 17, 2009 0.7000 0.7000 0.7000 0.7000 62,600 +0.01(+1.45%)
Nov 16, 2009 0.6300 0.7000 0.6300 0.6900 29,200 +0.04(+6.15%)
Nov 13, 2009 0.6600 0.6800 0.6500 0.6500 95,000 -0.01(-1.52%)
Nov 12, 2009 0.6800 0.6800 0.6600 0.6600 79,000 -0.02(-2.94%)
Nov 11, 2009 0.6800 0.6800 0.6800 0.6800 31,400 +0.01(+1.49%)
Nov 10, 2009 0.7300 0.7300 0.6700 0.6700 71,500 -0.08(-10.67%)
Nov 09, 2009 0.7000 0.7500 0.7000 0.7500 30,900 +0.03(+4.17%)
Nov 06, 2009 0.7000 0.7200 0.7000 0.7200 393,000 +0.04(+5.88%)
Nov 05, 2009 0.7000 0.7000 0.6800 0.6800 11,000 -0.02(-2.86%)
Nov 04, 2009 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Nov 03, 2009 0.6500 0.7000 0.6500 0.7000 51,000 +0.03(+4.48%)
Nov 02, 2009 0.6900 0.6900 0.6700 0.6700 21,813 -0.03(-4.29%)
Oct 30, 2009 0.6700 0.7000 0.6700 0.7000 35,500 +0.01(+1.45%)
Oct 29, 2009 0.6800 0.7000 0.6700 0.6900 46,800 +0.00(+0.00%)
Oct 28, 2009 0.6900 0.7000 0.6900 0.6900 85,060 +0.01(+1.47%)
Oct 27, 2009 0.6800 0.7000 0.6700 0.6800 139,300 +0.01(+1.49%)
Oct 26, 2009 0.7200 0.7400 0.6700 0.6700 18,500 -0.07(-9.46%)
Oct 23, 2009 0.7300 0.7400 0.7400 0.7400 3,000 +0.01(+1.37%)
Oct 22, 2009 0.7500 0.7500 0.7300 0.7300 14,500 +0.03(+4.29%)
Oct 21, 2009 0.7000 0.7000 0.6900 0.7000 27,130 +0.00(+0.00%)
Oct 20, 2009 0.7000 0.7100 0.7000 0.7000 190,250 +0.00(+0.00%)
Oct 19, 2009 0.7000 0.7000 0.7000 0.7000 676,000 +0.00(+0.00%)
Oct 16, 2009 0.6800 0.7000 0.6800 0.7000 92,500 +0.04(+6.06%)
Oct 15, 2009 0.7000 0.7000 0.6500 0.6600 42,100 -0.04(-5.71%)
Oct 14, 2009 0.6900 0.7000 0.6800 0.7000 91,100 -0.01(-1.41%)
Oct 13, 2009 0.7000 0.7100 0.7000 0.7100 23,100 +0.03(+4.41%)
Oct 09, 2009 0.6800 0.6800 0.6800 0.6800 6,000 +0.01(+1.49%)
Oct 08, 2009 0.6800 0.6800 0.6600 0.6700 33,800 +0.01(+1.52%)
Oct 07, 2009 0.7000 0.7000 0.6600 0.6600 7,700 +0.00(+0.00%)
Oct 06, 2009 0.7000 0.7000 0.6600 0.6600 7,700 -0.02(-2.94%)
Oct 05, 2009 0.6800 0.6900 0.6800 0.6800 14,000 +0.01(+1.49%)
Oct 02, 2009 0.6900 0.6900 0.6700 0.6700 18,520 -0.02(-2.90%)
Oct 01, 2009 0.7000 0.7000 0.6900 0.6900 3,000 -0.01(-1.43%)
Sep 30, 2009 0.6900 0.7000 0.6900 0.7000 25,700 +0.02(+2.94%)
Sep 29, 2009 0.6800 0.6800 0.6800 0.6800 217,000 +0.00(+0.00%)
Sep 28, 2009 0.6800 0.6800 0.6600 0.6800 19,870 +0.00(+0.00%)
Sep 25, 2009 0.6700 0.6800 0.6700 0.6800 109,170 +0.01(+1.49%)
Sep 24, 2009 0.6700 0.6700 0.6600 0.6700 162,175 +0.00(+0.00%)
Sep 23, 2009 0.6600 0.6700 0.6600 0.6700 48,000 +0.02(+3.08%)
Sep 22, 2009 0.6800 0.6800 0.6500 0.6500 102,000 -0.01(-1.52%)
Sep 21, 2009 0.6600 0.6600 0.6500 0.6600 38,300 -0.01(-1.49%)
Sep 18, 2009 0.6700 0.6700 0.6700 0.6700 29,500 +0.00(+0.00%)
Sep 17, 2009 0.6500 0.6800 0.6500 0.6700 73,500 +0.02(+3.08%)
Sep 16, 2009 0.6700 0.6700 0.6400 0.6500 35,000 +0.00(+0.00%)
Sep 15, 2009 0.6500 0.6700 0.6500 0.6500 77,400 +0.00(+0.00%)
Sep 14, 2009 0.6500 0.6500 0.6500 0.6500 7,000 +0.00(+0.00%)
Sep 11, 2009 0.6500 0.6500 0.6400 0.6500 37,600 +0.01(+1.56%)
Sep 10, 2009 0.6500 0.6600 0.6400 0.6400 73,500 -0.01(-1.54%)
Sep 09, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 08, 2009 0.6400 0.6500 0.6400 0.6500 8,000 +0.01(+1.56%)
Sep 04, 2009 0.6400 0.6700 0.6300 0.6400 41,900 +0.00(+0.00%)
Sep 03, 2009 0.6800 0.6800 0.6400 0.6400 12,000 -0.01(-1.54%)
Sep 02, 2009 0.6600 0.6600 0.6400 0.6500 2,300 -0.02(-2.99%)
Sep 01, 2009 0.6700 0.6800 0.6700 0.6700 14,000 +0.02(+3.08%)
Aug 31, 2009 0.6500 0.6500 0.6500 0.6500 650,000 +0.00(+0.00%)
Aug 28, 2009 0.6500 0.6500 0.6500 0.6500 5,150 +0.00(+0.00%)
Aug 27, 2009 0.6400 0.6500 0.6400 0.6500 27,000 -0.02(-2.99%)
Aug 26, 2009 0.6600 0.6700 0.6600 0.6700 7,300 +0.01(+1.52%)
Aug 25, 2009 0.6700 0.6700 0.6600 0.6600 4,500 -0.01(-1.49%)
Aug 24, 2009 0.6800 0.6800 0.6500 0.6700 6,000 +0.00(+0.00%)
Aug 21, 2009 0.6800 0.6800 0.6500 0.6700 6,000 +0.00(+0.00%)
Aug 20, 2009 0.6800 0.6800 0.6500 0.6700 6,000 -0.02(-2.90%)
Aug 19, 2009 0.6900 0.6900 0.6900 0.6900 5,000 -0.02(-2.82%)
Aug 18, 2009 0.7000 0.7100 0.7000 0.7100 5,000 +0.03(+4.41%)
Aug 17, 2009 0.6800 0.6800 0.6800 0.6800 8,500 +0.01(+1.49%)
Aug 14, 2009 0.6700 0.6700 0.6700 0.6700 1,500 -0.03(-4.29%)
Aug 13, 2009 0.7000 0.7000 0.7000 0.7000 6,000 +0.02(+2.94%)
Aug 12, 2009 0.6700 0.6800 0.6400 0.6800 25,050 -0.04(-5.56%)
Aug 11, 2009 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 10, 2009 0.7300 0.7300 0.7200 0.7200 7,750 -0.02(-2.70%)
Aug 07, 2009 0.7400 0.7500 0.7400 0.7400 25,000 +0.01(+1.37%)
Aug 06, 2009 0.6600 0.7300 0.6600 0.7300 8,500 +0.06(+8.96%)
Aug 05, 2009 0.6700 0.6800 0.6700 0.6700 13,200 -0.03(-4.29%)
Aug 04, 2009 0.7400 0.7400 0.6900 0.7000 15,900 -0.01(-1.41%)
Jul 31, 2009 0.6600 0.7100 0.6600 0.7100 56,000 +0.06(+9.23%)
Jul 30, 2009 0.6600 0.6700 0.6500 0.6500 61,000 -0.01(-1.52%)
Jul 29, 2009 0.6700 0.6700 0.6600 0.6600 11,000 +0.01(+1.54%)
Jul 28, 2009 0.6800 0.6800 0.6500 0.6500 40,000 -0.05(-7.14%)
Jul 27, 2009 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jul 24, 2009 0.7000 0.7000 0.7000 0.7000 24,200 -0.02(-2.78%)
Jul 23, 2009 0.7200 0.7200 0.6800 0.7200 57,500 +0.03(+4.35%)
Jul 22, 2009 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Jul 21, 2009 0.7000 0.7000 0.6800 0.6800 5,725 +0.00(+0.00%)
Jul 20, 2009 0.7000 0.7000 0.6800 0.6800 3,000 -0.06(-8.11%)
Jul 17, 2009 0.7300 0.7400 0.7300 0.7400 2,500 +0.03(+4.23%)
Jul 16, 2009 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 15, 2009 0.7000 0.7100 0.7000 0.7100 6,000 +0.01(+1.43%)
Jul 14, 2009 0.6500 0.7000 0.6500 0.7000 9,100 +0.07(+11.11%)
Jul 13, 2009 0.6300 0.6300 0.6300 0.6300 3,500 -0.05(-7.35%)
Jul 10, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 09, 2009 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 08, 2009 0.6800 0.6800 0.6800 0.6800 4,600 -0.01(-1.45%)
Jul 07, 2009 0.6800 0.6900 0.6800 0.6900 6,000 -0.06(-8.00%)
Jul 06, 2009 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Jul 03, 2009 0.7900 0.7900 0.7900 0.7900 5,000 +0.02(+2.60%)
Jul 02, 2009 0.7700 0.7700 0.7700 0.7700 1,000 +0.05(+6.94%)
Jun 30, 2009 0.6900 0.7200 0.6900 0.7200 9,400 +0.04(+5.88%)
Jun 29, 2009 0.6700 0.7100 0.6700 0.6800 11,000 -0.02(-2.86%)
Jun 26, 2009 0.6800 0.7000 0.6500 0.7000 27,000 +0.04(+6.06%)
Jun 25, 2009 0.7000 0.7200 0.6600 0.6600 26,400 -0.04(-5.71%)
Jun 24, 2009 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Jun 23, 2009 0.6400 0.6700 0.6400 0.6700 1,650 -0.03(-4.29%)
Jun 22, 2009 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.78%)
Jun 19, 2009 0.6900 0.7200 0.6800 0.7200 25,500 +0.04(+5.88%)
Jun 18, 2009 0.6700 0.6800 0.6500 0.6800 9,500 +0.02(+3.03%)
Jun 17, 2009 0.6500 0.7000 0.6500 0.6600 39,500 -0.04(-5.71%)
Jun 16, 2009 0.6400 0.7000 0.6400 0.7000 7,643 +0.04(+6.06%)
Jun 15, 2009 0.6000 0.6800 0.6000 0.6600 67,500 -0.01(-1.49%)
Jun 12, 2009 0.6500 0.6700 0.6500 0.6700 49,200 +0.02(+3.08%)
Jun 11, 2009 0.6500 0.6500 0.6500 0.6500 3,250 -0.02(-2.99%)
Jun 10, 2009 0.6800 0.6800 0.5900 0.6700 151,100 +0.00(+0.00%)
Jun 09, 2009 0.6800 0.7000 0.6700 0.6700 12,400 -0.01(-1.47%)
Jun 08, 2009 0.6700 0.6800 0.6300 0.6800 9,670 +0.01(+1.49%)
Jun 05, 2009 0.6700 0.7000 0.6500 0.6700 13,600 +0.04(+6.35%)
Jun 04, 2009 0.6400 0.6400 0.6300 0.6300 8,000 +0.00(+0.00%)
Jun 03, 2009 0.6600 0.6600 0.5700 0.6300 4,500 -0.03(-4.55%)
Jun 02, 2009 0.6300 0.6700 0.6300 0.6600 7,000 +0.00(+0.00%)
Jun 01, 2009 0.6400 0.6600 0.6400 0.6600 1,450 +0.06(+10.00%)
May 29, 2009 0.6700 0.6800 0.5500 0.6000 31,950 -0.07(-10.45%)
May 28, 2009 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
May 27, 2009 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
May 26, 2009 0.6500 0.6700 0.6500 0.6500 5,500 +0.00(+0.00%)
May 25, 2009 0.6300 0.6500 0.6300 0.6500 3,600 +0.00(+0.00%)
May 22, 2009 0.6100 0.6500 0.5900 0.6500 17,300 -0.01(-1.52%)
May 21, 2009 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
May 20, 2009 0.6200 0.6600 0.6100 0.6500 7,100 +0.04(+6.56%)
May 19, 2009 0.6500 0.6600 0.6100 0.6100 34,100 -0.04(-6.15%)
May 15, 2009 0.6400 0.6500 0.6000 0.6500 31,000 +0.01(+1.56%)
May 14, 2009 0.6000 0.6400 0.6000 0.6400 31,000 +0.00(+0.00%)
May 13, 2009 0.6300 0.6500 0.6200 0.6400 47,500 -0.02(-3.03%)
May 12, 2009 0.6600 0.6600 0.6600 0.6600 5,500 +0.01(+1.54%)
May 11, 2009 0.6800 0.6800 0.6000 0.6500 12,100 -0.03(-4.41%)
May 08, 2009 0.6500 0.6800 0.6000 0.6800 15,000 +0.02(+3.03%)
May 07, 2009 0.6900 0.6900 0.6600 0.6600 21,700 -0.03(-4.35%)
May 06, 2009 0.6900 0.6900 0.6800 0.6900 8,700 +0.01(+1.47%)
May 05, 2009 0.6800 0.6800 0.6800 0.6800 6,500 -0.01(-1.45%)
May 04, 2009 0.6300 0.6900 0.5800 0.6900 25,975 +0.06(+9.52%)
May 01, 2009 0.6800 0.6800 0.5800 0.6300 9,000 -0.02(-3.08%)
Apr 30, 2009 0.6400 0.6500 0.6400 0.6500 3,500 +0.04(+6.56%)
Apr 29, 2009 0.6100 0.6200 0.5600 0.6100 34,500 +0.05(+8.93%)
Apr 28, 2009 0.6000 0.6100 0.5600 0.5600 29,500 -0.02(-3.45%)
Apr 27, 2009 0.5700 0.5800 0.5700 0.5800 21,650 +0.03(+5.45%)
Apr 24, 2009 0.5500 0.5500 0.5500 0.5500 34,000 +0.00(+0.00%)
Apr 23, 2009 0.4900 0.5500 0.4900 0.5500 76,300 +0.02(+3.77%)
Apr 22, 2009 0.5200 0.5300 0.5100 0.5300 36,000 +0.03(+6.00%)
Apr 21, 2009 0.4700 0.5000 0.4700 0.5000 17,500 +0.02(+4.17%)
Apr 20, 2009 0.4900 0.5200 0.4600 0.4800 42,000 -0.02(-4.00%)
Apr 17, 2009 0.5100 0.5100 0.4850 0.5000 3,000 +0.00(+0.00%)
Apr 16, 2009 0.5100 0.5100 0.4850 0.5000 24,500 +0.00(+0.00%)
Apr 15, 2009 0.5000 0.5000 0.5000 0.5000 30,500 -0.02(-3.85%)
Apr 14, 2009 0.5200 0.5200 0.5200 0.5200 4,500 +0.02(+4.00%)
Apr 13, 2009 0.5300 0.5300 0.5000 0.5000 6,200 -0.02(-3.85%)
Apr 09, 2009 0.4750 0.5200 0.4700 0.5200 37,500 +0.03(+6.12%)
Apr 08, 2009 0.4600 0.4900 0.4600 0.4900 21,000 +0.02(+4.26%)
Apr 06, 2009 0.4900 0.4900 0.4700 0.4700 9,500 -0.03(-6.00%)
Apr 03, 2009 0.4700 0.5000 0.4400 0.5000 65,500 +0.04(+8.70%)
Apr 02, 2009 0.4400 0.4600 0.4400 0.4600 46,000 +0.02(+4.55%)
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.