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 (%)
May 29, 2009 0.6700 0.6800 0.5500 0.6000 31,950 -0.07(-10.45%)
May 28, 2009 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
May 27, 2009 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
May 26, 2009 0.6500 0.6700 0.6500 0.6500 5,500 +0.00(+0.00%)
May 25, 2009 0.6300 0.6500 0.6300 0.6500 3,600 +0.00(+0.00%)
May 22, 2009 0.6100 0.6500 0.5900 0.6500 17,300 -0.01(-1.52%)
May 21, 2009 0.6600 0.6600 0.6600 0.6600 500 +0.01(+1.54%)
May 20, 2009 0.6200 0.6600 0.6100 0.6500 7,100 +0.04(+6.56%)
May 19, 2009 0.6500 0.6600 0.6100 0.6100 34,100 -0.04(-6.15%)
May 15, 2009 0.6400 0.6500 0.6000 0.6500 31,000 +0.01(+1.56%)
May 14, 2009 0.6000 0.6400 0.6000 0.6400 31,000 +0.00(+0.00%)
May 13, 2009 0.6300 0.6500 0.6200 0.6400 47,500 -0.02(-3.03%)
May 12, 2009 0.6600 0.6600 0.6600 0.6600 5,500 +0.01(+1.54%)
May 11, 2009 0.6800 0.6800 0.6000 0.6500 12,100 -0.03(-4.41%)
May 08, 2009 0.6500 0.6800 0.6000 0.6800 15,000 +0.02(+3.03%)
May 07, 2009 0.6900 0.6900 0.6600 0.6600 21,700 -0.03(-4.35%)
May 06, 2009 0.6900 0.6900 0.6800 0.6900 8,700 +0.01(+1.47%)
May 05, 2009 0.6800 0.6800 0.6800 0.6800 6,500 -0.01(-1.45%)
May 04, 2009 0.6300 0.6900 0.5800 0.6900 25,975 +0.06(+9.52%)
May 01, 2009 0.6800 0.6800 0.5800 0.6300 9,000 -0.02(-3.08%)
Apr 30, 2009 0.6400 0.6500 0.6400 0.6500 3,500 +0.04(+6.56%)
Apr 29, 2009 0.6100 0.6200 0.5600 0.6100 34,500 +0.05(+8.93%)
Apr 28, 2009 0.6000 0.6100 0.5600 0.5600 29,500 -0.02(-3.45%)
Apr 27, 2009 0.5700 0.5800 0.5700 0.5800 21,650 +0.03(+5.45%)
Apr 24, 2009 0.5500 0.5500 0.5500 0.5500 34,000 +0.00(+0.00%)
Apr 23, 2009 0.4900 0.5500 0.4900 0.5500 76,300 +0.02(+3.77%)
Apr 22, 2009 0.5200 0.5300 0.5100 0.5300 36,000 +0.03(+6.00%)
Apr 21, 2009 0.4700 0.5000 0.4700 0.5000 17,500 +0.02(+4.17%)
Apr 20, 2009 0.4900 0.5200 0.4600 0.4800 42,000 -0.02(-4.00%)
Apr 17, 2009 0.5100 0.5100 0.4850 0.5000 3,000 +0.00(+0.00%)
Apr 16, 2009 0.5100 0.5100 0.4850 0.5000 24,500 +0.00(+0.00%)
Apr 15, 2009 0.5000 0.5000 0.5000 0.5000 30,500 -0.02(-3.85%)
Apr 14, 2009 0.5200 0.5200 0.5200 0.5200 4,500 +0.02(+4.00%)
Apr 13, 2009 0.5300 0.5300 0.5000 0.5000 6,200 -0.02(-3.85%)
Apr 09, 2009 0.4750 0.5200 0.4700 0.5200 37,500 +0.03(+6.12%)
Apr 08, 2009 0.4600 0.4900 0.4600 0.4900 21,000 +0.02(+4.26%)
Apr 06, 2009 0.4900 0.4900 0.4700 0.4700 9,500 -0.03(-6.00%)
Apr 03, 2009 0.4700 0.5000 0.4400 0.5000 65,500 +0.04(+8.70%)
Apr 02, 2009 0.4400 0.4600 0.4400 0.4600 46,000 +0.02(+4.55%)
Apr 01, 2009 0.4300 0.4400 0.4300 0.4400 4,500 +0.02(+4.76%)
Mar 31, 2009 0.4200 0.4200 0.4100 0.4200 91,000 +0.00(+0.00%)
Mar 30, 2009 0.4400 0.4400 0.4200 0.4200 162,000 +0.00(+0.00%)
Mar 26, 2009 0.4400 0.4450 0.4200 0.4200 48,400 -0.02(-4.55%)
Mar 25, 2009 0.4300 0.4400 0.4200 0.4400 49,750 +0.02(+4.76%)
Mar 24, 2009 0.4400 0.4400 0.4200 0.4200 4,200 -0.02(-4.55%)
Mar 23, 2009 0.4400 0.4400 0.4400 0.4400 34,000 -0.03(-7.37%)
Mar 20, 2009 0.4500 0.4750 0.4500 0.4750 9,200 -0.02(-3.06%)
Mar 19, 2009 0.4350 0.4900 0.4350 0.4900 19,000 +0.05(+12.64%)
Mar 18, 2009 0.4450 0.4450 0.3950 0.4350 3,500 +0.00(+0.00%)
Mar 17, 2009 0.4350 0.4350 0.4350 0.4350 1,024 +0.03(+7.41%)
Mar 16, 2009 0.3900 0.4050 0.3900 0.4050 12,500 +0.02(+3.85%)
Mar 13, 2009 0.3950 0.4000 0.3900 0.3900 15,000 -0.02(-3.70%)
Mar 12, 2009 0.4500 0.4500 0.4050 0.4050 26,000 -0.00(-1.22%)
Mar 11, 2009 0.3950 0.4100 0.3900 0.4100 48,180 +0.00(+1.23%)
Mar 10, 2009 0.4000 0.4050 0.3900 0.4050 39,500 +0.01(+1.25%)
Mar 09, 2009 0.3950 0.4000 0.3950 0.4000 4,000 +0.01(+1.27%)
Mar 06, 2009 0.3950 0.4000 0.3900 0.3950 149,500 +0.02(+3.95%)
Mar 05, 2009 0.4000 0.4000 0.3800 0.3800 51,000 -0.05(-12.64%)
Mar 04, 2009 0.4350 0.4350 0.4350 0.4350 2,000 -0.01(-1.14%)
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.