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 (%)
Jan 31, 2018 1.250 1.340 1.250 1.250 127,426 +0.02(+1.63%)
Jan 30, 2018 1.350 1.350 1.230 1.230 97,369 -0.10(-7.52%)
Jan 29, 2018 1.360 1.360 1.260 1.330 147,755 -0.01(-0.75%)
Jan 26, 2018 1.270 1.340 1.230 1.340 69,850 +0.03(+2.29%)
Jan 25, 2018 1.360 1.360 1.230 1.310 284,857 -0.04(-2.96%)
Jan 24, 2018 1.370 1.400 1.330 1.350 456,170 +0.06(+4.65%)
Jan 23, 2018 1.330 1.330 1.250 1.290 741,089 +0.17(+15.18%)
Jan 22, 2018 1.140 1.200 1.080 1.120 69,068 -0.02(-1.75%)
Jan 19, 2018 1.140 1.140 1.120 1.140 4,911 -0.01(-0.87%)
Jan 18, 2018 1.120 1.150 1.110 1.150 87,779 +0.05(+4.55%)
Jan 17, 2018 1.100 1.120 1.060 1.100 64,338 +0.04(+3.77%)
Jan 16, 2018 1.030 1.080 1.030 1.060 57,500 +0.09(+9.28%)
Jan 15, 2018 0.9000 0.9800 0.8400 0.9700 424,087 +0.07(+7.78%)
Jan 12, 2018 0.8800 0.9000 0.8800 0.9000 63,270 +0.02(+2.27%)
Jan 11, 2018 0.8700 0.8800 0.8700 0.8800 77,762 +0.01(+1.15%)
Jan 10, 2018 0.8800 0.8800 0.8600 0.8700 33,372 -0.01(-1.14%)
Jan 09, 2018 0.7900 0.8900 0.7900 0.8800 466,355 +0.09(+11.39%)
Jan 08, 2018 0.7900 0.7900 0.7900 0.7900 2,730 +0.04(+5.33%)
Jan 05, 2018 0.7700 0.7800 0.7500 0.7500 27,513 -0.03(-3.85%)
Jan 04, 2018 0.7700 0.7900 0.7700 0.7800 31,180 +0.04(+5.41%)
Jan 03, 2018 0.7600 0.7800 0.7400 0.7400 26,110 -0.02(-2.63%)
Jan 02, 2018 0.7200 0.7600 0.7000 0.7600 38,419 +0.06(+8.57%)
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%)
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.