Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangoma Technologies Corp (OP: SAMOF )

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 (%)
Feb 29, 2008 1.266 1.289 1.289 1.289 500 +0.02(+1.75%)
Feb 28, 2008 1.266 1.266 1.266 1.266 2,000 +0.11(+9.17%)
Feb 27, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 26, 2008 1.160 1.160 1.160 1.160 102,500 -0.02(-1.99%)
Feb 25, 2008 1.184 1.184 1.184 1.184 1,000 +0.01(+1.16%)
Feb 22, 2008 1.105 1.170 1.170 1.170 37,000 +0.07(+5.90%)
Feb 21, 2008 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Feb 20, 2008 1.103 1.105 1.105 1.105 5,000 +0.00(+0.18%)
Feb 19, 2008 1.142 1.164 1.103 1.103 21,100 -0.04(-3.45%)
Feb 18, 2008 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Feb 15, 2008 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Feb 14, 2008 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Feb 13, 2008 1.142 1.142 1.142 1.142 3,000 +0.00(+0.19%)
Feb 12, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Feb 11, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Feb 08, 2008 1.140 1.254 1.140 1.140 17,700 -0.09(-6.94%)
Feb 07, 2008 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Feb 06, 2008 1.225 1.225 1.217 1.225 23,500 +0.13(+11.46%)
Feb 05, 2008 1.130 1.099 1.036 1.099 7,000 -0.03(-2.74%)
Feb 04, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 01, 2008 1.145 1.130 1.130 1.130 4,000 -0.02(-1.32%)
Jan 31, 2008 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Jan 30, 2008 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Jan 29, 2008 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Jan 28, 2008 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Jan 25, 2008 1.085 1.160 1.145 1.145 9,200 +0.06(+5.54%)
Jan 24, 2008 1.085 1.085 1.085 1.085 2,000 +0.00(+0.18%)
Jan 23, 2008 1.083 1.083 1.083 1.083 0 +0.00(+0.00%)
Jan 22, 2008 1.083 1.083 1.002 1.083 50,000 +0.16(+17.46%)
Jan 21, 2008 0.9220 0.9220 0.9220 0.9220 0 +0.00(+0.00%)
Jan 18, 2008 0.9220 0.9220 0.9220 0.9220 0 +0.00(+0.00%)
Jan 17, 2008 0.9220 0.9220 0.9220 0.9220 0 +0.00(+0.00%)
Jan 16, 2008 0.9220 0.9250 0.9220 0.9220 6,000 -0.03(-3.46%)
Jan 15, 2008 0.9550 0.9550 0.9550 0.9550 0 +0.00(+0.00%)
Jan 14, 2008 0.9750 0.9737 0.9350 0.9550 39,600 -0.02(-2.05%)
Jan 11, 2008 0.9750 0.9750 0.9450 0.9750 6,000 +0.03(+3.17%)
Jan 10, 2008 0.9450 1.009 0.9300 0.9450 49,500 +0.04(+4.17%)
Jan 09, 2008 1.100 0.9569 0.9072 0.9072 10,000 -0.19(-17.52%)
Jan 08, 2008 1.100 1.100 1.015 1.100 73,000 +0.11(+11.33%)
Jan 07, 2008 1.070 1.054 0.9880 0.9880 23,000 -0.08(-7.66%)
Jan 04, 2008 1.070 1.070 1.070 1.070 4,000 -0.12(-10.36%)
Jan 03, 2008 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jan 02, 2008 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Jan 01, 2008 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Dec 31, 2007 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Dec 28, 2007 1.194 1.194 1.121 1.194 3,000 +0.14(+13.46%)
Dec 27, 2007 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 26, 2007 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 24, 2007 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 21, 2007 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 20, 2007 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 19, 2007 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 18, 2007 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 17, 2007 1.142 1.052 1.052 1.052 8,700 -0.09(-7.89%)
Dec 14, 2007 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Dec 13, 2007 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Dec 12, 2007 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Dec 11, 2007 1.142 1.142 1.142 1.142 0 +0.00(+0.00%)
Dec 10, 2007 1.142 1.142 1.142 1.142 5,000 +0.08(+7.85%)
Dec 07, 2007 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Dec 06, 2007 1.095 1.108 1.059 1.059 15,000 -0.04(-3.29%)
Dec 05, 2007 1.095 1.095 1.095 1.095 500 -0.00(-0.18%)
Dec 04, 2007 1.097 1.156 1.097 1.097 20,000 -0.17(-13.28%)
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.