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 29, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 28, 2017 0.7100 0.7100 0.7000 0.7000 21,056 +0.01(+1.45%)
Dec 27, 2017 0.7600 0.7600 0.6900 0.6900 70,398 -0.04(-5.48%)
Dec 22, 2017 0.7400 0.7400 0.7300 0.7300 14,200 -0.02(-2.67%)
Dec 21, 2017 0.7500 0.7500 0.7500 0.7500 500 +0.01(+1.35%)
Dec 20, 2017 0.7400 0.7400 0.7400 0.7400 5,000 -0.01(-1.33%)
Dec 19, 2017 0.7100 0.7500 0.7100 0.7500 32,000 +0.01(+1.35%)
Dec 18, 2017 0.7400 0.7400 0.7400 0.7400 1,500 -0.01(-1.33%)
Dec 15, 2017 0.7300 0.7500 0.7300 0.7500 24,200 +0.07(+10.29%)
Dec 14, 2017 0.7600 0.7800 0.6800 0.6800 218,825 -0.10(-12.82%)
Dec 13, 2017 0.7700 0.7800 0.7700 0.7800 10,000 +0.01(+1.30%)
Dec 12, 2017 0.7600 0.7700 0.7600 0.7700 13,300 -0.01(-1.28%)
Dec 11, 2017 0.7800 0.7900 0.7800 0.7800 53,370 +0.03(+4.00%)
Dec 08, 2017 0.7700 0.7700 0.7500 0.7500 2,500 -0.01(-1.32%)
Dec 06, 2017 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Dec 05, 2017 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Dec 04, 2017 0.7800 0.7900 0.7800 0.7900 32,000 +0.07(+9.72%)
Dec 01, 2017 0.7500 0.7500 0.7200 0.7200 1,330 -0.07(-8.86%)
Nov 30, 2017 0.7900 0.7900 0.7900 0.7900 928 +0.04(+5.33%)
Nov 29, 2017 0.7500 0.7500 0.7200 0.7500 42,000 +0.00(+0.00%)
Nov 28, 2017 0.7500 0.7500 0.7500 0.7500 31,578 +0.00(+0.00%)
Nov 24, 2017 0.7500 0.7500 0.7500 80 -0.04(-5.06%)
Nov 23, 2017 0.7800 0.7900 0.7800 0.7900 29,900 +0.01(+1.28%)
Nov 22, 2017 0.8000 0.8000 0.7500 0.7800 11,500 -0.02(-2.50%)
Nov 21, 2017 0.7600 0.8000 0.7600 0.8000 48,697 +0.02(+2.56%)
Nov 20, 2017 0.7700 0.7800 0.7300 0.7800 22,100 +0.03(+4.00%)
Nov 17, 2017 0.7500 0.7500 0.7300 0.7500 140,200 +0.03(+4.17%)
Nov 16, 2017 0.7200 0.7200 0.7100 0.7200 18,500 -0.01(-1.37%)
Nov 15, 2017 0.7700 0.7800 0.7300 0.7300 17,000 -0.02(-2.67%)
Nov 14, 2017 0.7200 0.7500 0.7000 0.7500 4,700 +0.00(+0.00%)
Nov 13, 2017 0.7200 0.7500 0.7200 0.7500 32,000 +0.03(+4.17%)
Nov 10, 2017 0.7100 0.7200 0.7100 0.7200 18,000 +0.01(+1.41%)
Nov 09, 2017 0.7100 0.7100 0.7100 0.7100 2,100 +0.02(+2.90%)
Nov 08, 2017 0.6800 0.6900 0.6800 0.6900 4,856 -0.01(-1.43%)
Nov 07, 2017 0.7300 0.7300 0.7000 0.7000 23,600 -0.04(-5.41%)
Nov 06, 2017 0.7400 0.7400 0.7400 0.7400 1,000 +0.01(+1.37%)
Nov 03, 2017 0.7100 0.7300 0.7100 0.7300 6,500 +0.00(+0.00%)
Nov 02, 2017 0.7200 0.7300 0.7200 0.7300 11,300 +0.00(+0.00%)
Nov 01, 2017 0.7100 0.7300 0.7100 0.7300 9,500 +0.00(+0.00%)
Oct 31, 2017 0.7300 0.7300 0.7300 0.7300 1,500 -0.03(-3.95%)
Oct 30, 2017 0.7200 0.7600 0.7100 0.7600 13,000 +0.01(+1.33%)
Oct 27, 2017 0.7500 0.7500 0.7500 0.7500 25,500 -0.03(-3.85%)
Oct 26, 2017 0.8000 0.8000 0.7500 0.7800 25,200 +0.02(+2.63%)
Oct 25, 2017 0.8000 0.8000 0.7600 0.7600 1,500 -0.01(-1.30%)
Oct 24, 2017 0.8000 0.8000 0.7700 0.7700 5,400 -0.03(-3.75%)
Oct 23, 2017 0.7800 0.8000 0.7800 0.8000 2,000 +0.02(+2.56%)
Oct 20, 2017 0.8000 0.8100 0.7400 0.7800 97,400 +0.03(+4.00%)
Oct 18, 2017 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Oct 17, 2017 0.7900 0.7900 0.7800 0.7800 27,100 +0.04(+5.41%)
Oct 16, 2017 0.7600 0.7800 0.7400 0.7400 108,396 -0.01(-1.33%)
Oct 13, 2017 0.7200 0.7500 0.7200 0.7500 16,000 +0.04(+5.63%)
Oct 12, 2017 0.7500 0.7500 0.7100 0.7100 6,920 -0.01(-1.39%)
Oct 11, 2017 0.7200 0.7500 0.7200 0.7200 82,600 +0.01(+1.41%)
Oct 10, 2017 0.7100 0.7100 0.7100 0.7100 6,000 -0.01(-1.39%)
Oct 06, 2017 0.7200 0.7200 0.7200 0.7200 8,430 +0.03(+4.35%)
Oct 05, 2017 0.7200 0.7200 0.6900 0.6900 3,300 -0.01(-1.43%)
Oct 04, 2017 0.7100 0.7100 0.7000 0.7000 2,200 +0.00(+0.00%)
Oct 03, 2017 0.7000 0.7000 0.7000 0.7000 20,000 -0.01(-1.41%)
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.