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, 2014 0.3500 0.3650 0.3500 0.3600 41,647 +0.02(+5.88%)
Mar 28, 2014 0.3400 0.3400 0.3400 0.3400 3,230 +0.01(+3.03%)
Mar 27, 2014 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+1.54%)
Mar 25, 2014 0.3250 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Mar 24, 2014 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Mar 21, 2014 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-1.49%)
Mar 20, 2014 0.3350 0.3350 0.3350 0.3350 15,000 +0.01(+1.52%)
Mar 19, 2014 0.3300 0.3300 0.3300 0.3300 19,100 +0.01(+1.54%)
Mar 18, 2014 0.3250 0.3250 0.3250 0.3250 11,000 +0.01(+1.56%)
Mar 14, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 13, 2014 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Mar 11, 2014 0.3100 0.3100 0.3100 5 -0.04(-11.43%)
Mar 07, 2014 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Mar 06, 2014 0.3350 0.3350 0.3250 0.3250 20,700 -0.01(-1.52%)
Mar 05, 2014 0.3350 0.3350 0.3300 0.3300 7,700 -0.01(-2.94%)
Mar 04, 2014 0.3350 0.3550 0.3350 0.3400 58,900 +0.01(+1.49%)
Mar 03, 2014 0.3400 0.3400 0.3350 0.3350 9,600 +0.00(+0.00%)
Feb 28, 2014 0.3450 0.3600 0.3350 0.3350 60,700 +0.01(+1.52%)
Feb 26, 2014 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 25, 2014 0.3500 0.3500 0.3500 0.3500 2,800 -0.01(-2.78%)
Feb 24, 2014 0.3150 0.3600 0.3150 0.3600 59,658 +0.03(+10.77%)
Feb 21, 2014 0.3200 0.3250 0.3200 0.3250 7,900 -0.02(-5.80%)
Feb 20, 2014 0.3150 0.3450 0.3150 0.3450 5,600 +0.04(+13.11%)
Feb 19, 2014 0.3250 0.3300 0.3050 0.3050 35,400 -0.02(-4.69%)
Feb 18, 2014 0.3500 0.3500 0.3200 0.3200 28,000 -0.05(-13.51%)
Feb 14, 2014 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Feb 13, 2014 0.3600 0.3700 0.3300 0.3650 138,100 +0.02(+7.35%)
Feb 12, 2014 0.2950 0.3450 0.2950 0.3400 159,100 +0.07(+25.93%)
Feb 11, 2014 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-1.82%)
Feb 10, 2014 0.2800 0.2800 0.2750 0.2750 71,500 -0.01(-1.79%)
Feb 06, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 04, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 31, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jan 30, 2014 0.2650 0.2750 0.2650 0.2750 26,000 +0.00(+0.00%)
Jan 29, 2014 0.2700 0.2750 0.2700 0.2750 7,225 +0.01(+3.77%)
Jan 22, 2014 0.2650 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 20, 2014 0.2600 0.2600 0.2600 0.2600 3,840 -0.02(-5.45%)
Jan 16, 2014 0.2750 0.2750 0.2600 0.2750 200 +0.01(+1.85%)
Jan 15, 2014 0.2800 0.2700 0.2700 0.2700 3,000 -0.01(-3.57%)
Jan 14, 2014 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Jan 13, 2014 0.2800 0.2800 0.2700 0.2700 30,500 -0.01(-3.57%)
Jan 09, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 08, 2014 0.2700 0.2800 0.2700 0.2800 12,000 -0.00(-1.75%)
Jan 07, 2014 0.2700 0.2850 0.2700 0.2850 48,000 +0.02(+9.62%)
Jan 06, 2014 0.2300 0.3000 0.2300 0.2600 317,300 +0.05(+23.81%)
Jan 03, 2014 0.2100 0.2100 0.2050 0.2100 60,800 +0.01(+2.44%)
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%)
Oct 02, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 25, 2013 0.2200 0.2200 0.2200 673 +0.00(+0.00%)
Sep 24, 2013 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Sep 23, 2013 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-2.22%)
Sep 17, 2013 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Sep 13, 2013 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 12, 2013 0.2350 0.2600 0.2350 0.2600 45,000 +0.03(+10.64%)
Sep 11, 2013 0.2250 0.2350 0.2200 0.2350 5,000 +0.00(+0.00%)
Sep 10, 2013 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+2.17%)
Sep 05, 2013 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Sep 03, 2013 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Aug 30, 2013 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 27, 2013 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Aug 26, 2013 0.2250 0.2250 0.2200 0.2200 22,600 -0.01(-4.35%)
Aug 22, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 20, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 19, 2013 0.2300 0.2300 0.2300 0.2300 3,800 -0.02(-9.80%)
Aug 14, 2013 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Aug 12, 2013 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Aug 07, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 30, 2013 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jul 29, 2013 0.2600 0.2600 0.2600 0.2600 40,000 +0.00(+0.00%)
Jul 26, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 25, 2013 0.2600 0.2600 0.2600 0.2600 20,000 +0.01(+4.00%)
Jul 24, 2013 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
Jul 23, 2013 0.2500 0.2500 0.2500 0.2500 46,000 +0.01(+4.17%)
Jul 22, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 19, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 18, 2013 0.2300 0.2400 0.2300 0.2400 49,520 +0.01(+4.35%)
Jul 17, 2013 0.2350 0.2350 0.2300 0.2300 27,000 -0.01(-4.17%)
Jul 16, 2013 0.2400 0.2400 0.2400 0.2400 10,600 -0.01(-4.00%)
Jul 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 12, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 11, 2013 0.2500 0.2500 0.2500 0.2500 600 -0.02(-7.41%)
Jul 10, 2013 0.2400 0.2700 0.2400 0.2700 204,000 +0.00(+0.00%)
Jul 09, 2013 0.2700 0.2700 0.2700 0.2700 4,000 +0.02(+8.00%)
Jul 08, 2013 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Jul 05, 2013 0.2500 0.2500 0.2500 0.2500 6,200 -0.02(-7.41%)
Jul 04, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 03, 2013 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Jul 02, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 28, 2013 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Jun 27, 2013 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 26, 2013 0.2850 0.2850 0.2850 0.2850 12,000 +0.00(+1.79%)
Jun 25, 2013 0.2800 0.2800 0.2800 0.2800 21,000 +0.00(+0.00%)
Jun 24, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 21, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 20, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 19, 2013 0.2850 0.2850 0.2800 0.2800 52,000 -0.01(-5.08%)
Jun 18, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 17, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 14, 2013 0.2900 0.2950 0.2900 0.2950 7,000 +0.01(+1.72%)
Jun 13, 2013 0.2700 0.2900 0.2700 0.2900 6,900 +0.02(+7.41%)
Jun 12, 2013 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Jun 11, 2013 0.2900 0.2950 0.2700 0.2700 21,500 -0.02(-8.47%)
Jun 10, 2013 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 07, 2013 0.2900 0.2950 0.2900 0.2950 4,500 +0.01(+3.51%)
Jun 06, 2013 0.2700 0.2850 0.2700 0.2850 15,000 +0.03(+14.00%)
Jun 05, 2013 0.2650 0.2650 0.2500 0.2500 6,200 +0.00(+0.00%)
Jun 04, 2013 0.2600 0.2600 0.2500 0.2500 16,500 -0.02(-5.66%)
Jun 03, 2013 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+1.92%)
May 31, 2013 0.2500 0.2600 0.2500 0.2600 20,500 +0.00(+0.00%)
May 30, 2013 0.2600 0.2600 0.2600 0.2600 15,000 -0.01(-3.70%)
May 29, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 28, 2013 0.2700 0.2700 0.2700 0.2700 18,000 -0.01(-3.57%)
May 27, 2013 0.2800 0.2800 0.2800 0.2800 3,700 +0.00(+0.00%)
May 24, 2013 0.2650 0.2800 0.2650 0.2800 3,800 +0.02(+5.66%)
May 23, 2013 0.2800 0.2800 0.2650 0.2650 31,000 -0.02(-5.36%)
May 22, 2013 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
May 21, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 17, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 16, 2013 0.2800 0.2800 0.2800 0.2800 11,500 +0.00(+0.00%)
May 15, 2013 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
May 13, 2013 0.2800 0.2800 0.2550 0.2800 15,600 +0.00(+0.00%)
May 10, 2013 0.2650 0.2800 0.2650 0.2800 24,000 +0.01(+3.70%)
May 09, 2013 0.2700 0.2700 0.2700 0.2700 200 -0.01(-3.57%)
May 08, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 07, 2013 0.2700 0.2800 0.2700 0.2800 21,000 +0.00(+0.00%)
May 06, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 03, 2013 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 02, 2013 0.2650 0.2800 0.2650 0.2800 59,000 +0.02(+7.69%)
May 01, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 30, 2013 0.2550 0.2600 0.2550 0.2600 7,500 +0.00(+0.00%)
Apr 29, 2013 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-1.89%)
Apr 26, 2013 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 25, 2013 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 24, 2013 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 23, 2013 0.2600 0.2650 0.2600 0.2650 9,000 -0.01(-1.85%)
Apr 22, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 19, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 18, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 17, 2013 0.2600 0.2700 0.2600 0.2700 2,500 +0.02(+5.88%)
Apr 16, 2013 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 15, 2013 0.2550 0.2550 0.2550 0.2550 1,000 +0.00(+0.00%)
Apr 12, 2013 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Apr 11, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 10, 2013 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Apr 09, 2013 0.2650 0.2650 0.2650 0.2650 24,900 -0.01(-1.85%)
Apr 08, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 05, 2013 0.2700 0.2700 0.2700 0.2700 250 +0.03(+10.20%)
Apr 04, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 03, 2013 0.2450 0.2450 0.2450 0.2450 2,000 -0.02(-5.77%)
Apr 02, 2013 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
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.