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, 2020 1.390 1.410 1.350 1.400 299,558 -0.05(-3.45%)
Mar 30, 2020 1.450 1.460 1.440 1.450 49,530 -0.04(-2.68%)
Mar 27, 2020 1.500 1.540 1.320 1.490 165,526 -0.05(-3.25%)
Mar 26, 2020 1.410 1.730 1.410 1.540 90,214 +0.09(+6.21%)
Mar 25, 2020 1.220 1.500 1.220 1.450 221,692 +0.20(+16.00%)
Mar 24, 2020 1.470 1.470 1.210 1.250 220,361 -0.03(-2.34%)
Mar 23, 2020 1.340 1.340 1.210 1.280 184,136 -0.02(-1.54%)
Mar 20, 2020 1.240 1.340 1.240 1.300 196,378 +0.08(+6.56%)
Mar 19, 2020 1.100 1.280 1.100 1.220 887,458 +0.02(+1.67%)
Mar 18, 2020 1.400 1.420 1.080 1.200 333,078 -0.24(-16.67%)
Mar 17, 2020 1.550 1.600 1.350 1.440 130,123 -0.11(-7.10%)
Mar 16, 2020 1.560 1.610 1.400 1.550 222,208 -0.27(-14.84%)
Mar 13, 2020 1.750 1.880 1.670 1.820 217,987 +0.15(+8.98%)
Mar 12, 2020 1.760 1.800 1.580 1.670 225,056 -0.30(-15.23%)
Mar 11, 2020 1.980 1.980 1.930 1.970 180,746 -0.05(-2.48%)
Mar 10, 2020 1.910 2.020 1.910 2.020 54,825 +0.10(+5.21%)
Mar 09, 2020 1.860 1.980 1.820 1.920 46,044 -0.18(-8.57%)
Mar 06, 2020 2.050 2.130 2.030 2.100 51,121 +0.01(+0.48%)
Mar 05, 2020 2.050 2.100 1.980 2.090 55,702 -0.01(-0.48%)
Mar 04, 2020 1.900 2.180 1.900 2.100 81,350 +0.19(+9.95%)
Mar 03, 2020 1.960 1.970 1.850 1.910 1,454,268 -0.09(-4.50%)
Mar 02, 2020 2.190 2.190 1.900 2.000 591,670 -0.20(-9.09%)
Feb 28, 2020 2.250 2.340 2.090 2.200 1,804,055 -0.20(-8.33%)
Feb 27, 2020 2.290 2.400 2.270 2.400 173,785 +0.05(+2.13%)
Feb 26, 2020 2.270 2.360 2.230 2.350 442,407 +0.02(+0.86%)
Feb 25, 2020 2.310 2.370 2.300 2.330 47,365 +0.03(+1.30%)
Feb 24, 2020 2.300 2.400 2.230 2.300 99,831 -0.08(-3.36%)
Feb 21, 2020 2.450 2.460 2.360 2.380 132,318 -0.05(-2.06%)
Feb 20, 2020 2.400 2.430 2.320 2.430 127,992 +0.06(+2.53%)
Feb 19, 2020 2.490 2.490 2.220 2.370 249,394 -0.11(-4.44%)
Feb 18, 2020 2.420 2.500 2.420 2.480 49,192 +0.00(+0.00%)
Feb 14, 2020 2.480 2.480 2.480 0 -0.02(-0.80%)
Feb 13, 2020 2.580 2.600 2.430 2.500 1,098,352 -0.10(-3.85%)
Feb 12, 2020 2.630 2.630 2.560 2.600 101,492 -0.01(-0.38%)
Feb 11, 2020 2.600 2.650 2.600 2.610 904,987 -0.01(-0.38%)
Feb 10, 2020 2.550 2.620 2.540 2.620 78,875 +0.10(+3.97%)
Feb 07, 2020 2.550 2.550 2.510 2.520 12,168 -0.03(-1.18%)
Feb 06, 2020 2.590 2.600 2.510 2.550 19,390 -0.05(-1.92%)
Feb 05, 2020 2.560 2.640 2.550 2.600 78,714 +0.07(+2.77%)
Feb 04, 2020 2.530 2.550 2.500 2.530 47,047 -0.02(-0.78%)
Feb 03, 2020 2.500 2.550 2.500 2.550 103,117 +0.00(+0.00%)
Jan 31, 2020 2.600 2.600 2.500 2.550 77,352 -0.05(-1.92%)
Jan 30, 2020 2.650 2.650 2.550 2.600 26,548 -0.05(-1.89%)
Jan 29, 2020 2.650 2.690 2.590 2.650 169,568 +0.05(+1.92%)
Jan 28, 2020 2.550 2.650 2.530 2.600 323,529 +0.04(+1.56%)
Jan 27, 2020 2.580 2.580 2.520 2.560 42,215 -0.03(-1.16%)
Jan 24, 2020 2.460 2.600 2.460 2.590 112,290 +0.10(+4.02%)
Jan 23, 2020 2.580 2.580 2.480 2.490 60,660 -0.06(-2.35%)
Jan 22, 2020 2.600 2.600 2.530 2.550 79,307 -0.05(-1.92%)
Jan 21, 2020 2.630 2.700 2.550 2.600 144,327 -0.04(-1.52%)
Jan 20, 2020 2.650 2.650 2.550 2.640 86,706 -0.04(-1.49%)
Jan 17, 2020 2.650 2.700 2.610 2.680 164,340 +0.09(+3.47%)
Jan 16, 2020 2.440 2.750 2.400 2.590 359,353 +0.17(+7.02%)
Jan 15, 2020 2.440 2.455 2.340 2.420 107,431 -0.04(-1.63%)
Jan 14, 2020 2.500 2.500 2.400 2.460 53,832 -0.03(-1.20%)
Jan 13, 2020 2.450 2.500 2.400 2.490 74,994 +0.01(+0.40%)
Jan 10, 2020 2.500 2.500 2.440 2.480 47,579 -0.02(-0.80%)
Jan 09, 2020 2.350 2.500 2.350 2.500 178,958 +0.16(+6.84%)
Jan 08, 2020 2.270 2.390 2.220 2.340 148,603 +0.03(+1.30%)
Jan 07, 2020 2.320 2.370 2.150 2.310 237,657 -0.01(-0.43%)
Jan 06, 2020 2.400 2.400 2.320 2.320 66,113 -0.03(-1.28%)
Jan 03, 2020 2.430 2.460 2.350 2.350 75,128 -0.08(-3.29%)
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.