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, 2013 0.2050 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 30, 2013 0.2000 0.2000 0.2000 0.2000 42,200 +0.01(+2.56%)
Dec 27, 2013 0.2000 0.2000 0.1950 0.1950 15,000 -0.01(-2.50%)
Dec 24, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2013 0.1950 0.2000 0.1950 0.2000 15,600 +0.01(+2.56%)
Dec 20, 2013 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Dec 19, 2013 0.1950 0.1950 0.1950 0.1950 30,500 +0.02(+8.33%)
Dec 18, 2013 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 17, 2013 0.1900 0.1900 0.1800 0.1800 125,600 -0.01(-5.26%)
Dec 16, 2013 0.2050 0.2050 0.1900 0.1900 132,000 -0.02(-11.63%)
Dec 13, 2013 0.2150 0.2150 0.2150 0.2150 500 +0.01(+4.88%)
Dec 12, 2013 0.2100 0.2150 0.2050 0.2050 10,000 +0.00(+0.00%)
Dec 11, 2013 0.2100 0.2100 0.2050 0.2050 73,200 -0.01(-2.38%)
Dec 10, 2013 0.2000 0.2150 0.2000 0.2100 70,600 +0.00(+0.00%)
Dec 09, 2013 0.1850 0.2100 0.1850 0.2100 28,225 +0.02(+13.51%)
Dec 05, 2013 0.1850 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Dec 04, 2013 0.1950 0.2000 0.1950 0.2000 45,000 +0.01(+5.26%)
Dec 03, 2013 0.1800 0.1900 0.1700 0.1900 762,500 +0.01(+5.56%)
Dec 02, 2013 0.1850 0.1850 0.1700 0.1800 176,500 +0.00(+0.00%)
Nov 29, 2013 0.2000 0.2000 0.1800 0.1800 184,500 -0.01(-5.26%)
Nov 28, 2013 0.1950 0.1950 0.1900 0.1900 96,790 -0.01(-2.56%)
Nov 27, 2013 0.1950 0.1950 0.1950 0.1950 105,130 +0.00(+0.00%)
Nov 26, 2013 0.1950 0.1950 0.1900 0.1950 380,500 -0.01(-2.50%)
Nov 25, 2013 0.2000 0.2000 0.2000 0.2000 360,000 +0.00(+0.00%)
Nov 22, 2013 0.2000 0.2000 0.2000 0.2000 126,500 +0.00(+0.00%)
Nov 21, 2013 0.2100 0.2100 0.1950 0.2000 510,504 -0.03(-13.04%)
Nov 20, 2013 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Nov 19, 2013 0.2050 0.2300 0.2050 0.2300 139,604 +0.03(+15.00%)
Nov 15, 2013 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Nov 14, 2013 0.2000 0.2000 0.1950 0.1950 50,500 +0.00(+0.00%)
Nov 13, 2013 0.2000 0.2000 0.1950 0.1950 55,000 -0.01(-2.50%)
Nov 12, 2013 0.2000 0.2000 0.2000 0.2000 51,930 +0.00(+0.00%)
Nov 11, 2013 0.2100 0.2100 0.2000 0.2000 100,000 -0.01(-6.98%)
Nov 06, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 05, 2013 0.2150 0.2150 0.2150 0.2150 1,200 -0.01(-2.27%)
Nov 04, 2013 0.2200 0.2200 0.2200 0.2200 24,500 +0.00(+0.00%)
Nov 01, 2013 0.2200 0.2200 0.2200 0.2200 10,500 +0.01(+2.33%)
Oct 31, 2013 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Oct 29, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 28, 2013 0.2200 0.2300 0.2000 0.2000 101,000 -0.02(-11.11%)
Oct 25, 2013 0.2250 0.2250 0.2250 0.2250 33,000 +0.02(+9.76%)
Oct 23, 2013 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 22, 2013 0.2050 0.2050 0.2050 0.2050 500 -0.03(-10.87%)
Oct 21, 2013 0.2000 0.2300 0.2000 0.2300 67,500 +0.03(+15.00%)
Oct 18, 2013 0.2050 0.2050 0.2000 0.2000 11,000 +0.01(+5.26%)
Oct 17, 2013 0.2000 0.2000 0.1900 0.1900 129,221 -0.01(-5.00%)
Oct 16, 2013 0.1900 0.2000 0.1900 0.2000 20,000 +0.01(+5.26%)
Oct 15, 2013 0.1900 0.1900 0.1900 0.1900 912 -0.01(-5.00%)
Oct 11, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 09, 2013 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 08, 2013 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+2.33%)
Oct 07, 2013 0.2200 0.2200 0.2150 0.2150 18,000 -0.02(-10.42%)
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.