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 (%)
Dec 13, 2021 17.75 0 -0.84(-4.51%)
Dec 08, 2021 18.59 18.59 18.59 0 +15.56(+512.97%)
Nov 05, 2021 3.033 3.033 3.033 0 +0.05(+1.78%)
Nov 03, 2021 2.980 2.980 2.980 6 -0.13(-4.18%)
Nov 02, 2021 3.140 3.200 2.980 3.110 16,108 -0.09(-2.81%)
Nov 01, 2021 3.262 3.300 3.200 3.200 6,813 +0.06(+1.91%)
Oct 29, 2021 3.112 3.140 3.112 3.140 2,297 +0.05(+1.62%)
Oct 28, 2021 3.011 3.090 3.011 3.090 3,150 +0.00(+0.00%)
Oct 27, 2021 3.050 3.093 3.050 3.090 1,000 +0.01(+0.32%)
Oct 26, 2021 3.060 3.100 3.060 3.080 9,125 +0.05(+1.65%)
Oct 25, 2021 3.010 3.030 3.010 3.030 611 +0.04(+1.34%)
Oct 22, 2021 3.040 3.040 2.990 2.990 1,776 -0.01(-0.33%)
Oct 19, 2021 3.000 3.000 3.000 0 +0.05(+1.69%)
Oct 18, 2021 2.730 2.960 2.730 2.950 1,885 +0.07(+2.43%)
Oct 15, 2021 2.910 2.920 2.880 2.880 16,174 -0.01(-0.35%)
Oct 14, 2021 2.838 2.890 2.838 2.890 400 +0.07(+2.61%)
Oct 12, 2021 2.817 2.817 2.817 0 -0.09(-3.21%)
Oct 08, 2021 2.910 2.910 2.910 17 -0.08(-2.68%)
Oct 07, 2021 2.893 2.990 2.893 2.990 13,584 +0.16(+5.69%)
Oct 06, 2021 2.771 2.829 2.771 2.829 636 +0.06(+2.13%)
Oct 05, 2021 3.040 3.040 2.770 2.770 2,476 -0.06(-2.12%)
Oct 04, 2021 2.804 2.900 2.804 2.830 145,755 +0.13(+4.81%)
Oct 01, 2021 2.700 2.700 2.700 2.700 1,000 +0.02(+0.75%)
Sep 30, 2021 2.731 2.760 2.680 2.680 15,150 +0.10(+3.88%)
Sep 29, 2021 2.493 2.580 2.493 2.580 30,429 +0.09(+3.63%)
Sep 28, 2021 2.497 2.500 2.490 2.490 50,113 +0.01(+0.42%)
Sep 27, 2021 2.468 2.479 2.468 2.479 2,700 -0.02(-0.94%)
Sep 24, 2021 2.503 2.503 2.503 2.503 400 -0.04(-1.47%)
Sep 23, 2021 2.477 2.550 2.477 2.540 9,240 +0.05(+2.03%)
Sep 22, 2021 2.482 2.490 2.482 2.490 604 +0.02(+0.72%)
Sep 21, 2021 2.469 2.472 2.469 2.472 300 -0.02(-0.69%)
Sep 20, 2021 2.489 2.489 2.489 2.489 200 -0.04(-1.67%)
Sep 17, 2021 2.531 2.531 2.531 2.531 6,540 +0.08(+3.31%)
Sep 16, 2021 2.450 2.450 2.450 2.450 1,000 +0.03(+1.24%)
Sep 15, 2021 2.420 2.420 2.420 2.420 2,500 -0.09(-3.54%)
Sep 14, 2021 2.509 2.509 2.509 2.509 210 -0.02(-0.67%)
Sep 13, 2021 2.526 2.526 2.526 2.526 801 +0.08(+3.09%)
Sep 10, 2021 2.520 2.520 2.450 2.450 5,769 -0.11(-4.30%)
Sep 09, 2021 2.474 2.560 2.474 2.560 2,788 +0.06(+2.40%)
Sep 08, 2021 2.500 2.500 2.500 2.500 500 -0.03(-1.03%)
Sep 07, 2021 2.350 2.560 2.350 2.526 1,635 +0.02(+0.87%)
Sep 03, 2021 2.542 2.550 2.504 2.504 6,400 +0.02(+0.94%)
Sep 02, 2021 2.481 2.481 2.481 2.481 185 +0.05(+1.99%)
Sep 01, 2021 2.380 2.432 2.380 2.432 1,196 -0.06(-2.60%)
Aug 31, 2021 2.497 2.497 2.497 2.497 2,001 -0.05(-2.15%)
Aug 30, 2021 2.552 2.552 2.552 2.552 840 +0.03(+1.11%)
Aug 27, 2021 2.524 2.524 2.524 2.524 500 +0.06(+2.60%)
Aug 26, 2021 2.460 2.460 2.460 2.460 755 +0.00(+0.00%)
Aug 25, 2021 2.460 2.460 2.460 2.460 183 +0.02(+0.61%)
Aug 24, 2021 2.445 2.445 2.445 2.445 1,383 -0.07(-2.69%)
Aug 23, 2021 2.513 2.513 2.513 2.513 500 +0.07(+2.98%)
Aug 20, 2021 2.486 2.560 2.440 2.440 1,789 -0.03(-1.21%)
Aug 19, 2021 2.470 2.470 2.470 2.470 2,100 -0.21(-7.94%)
Aug 18, 2021 2.579 2.686 2.579 2.683 8,010 +0.22(+9.07%)
Aug 17, 2021 2.460 2.465 2.460 2.460 655 +0.04(+1.65%)
Aug 16, 2021 2.382 2.534 2.350 2.420 237,484 -0.08(-3.20%)
Aug 13, 2021 2.500 2.500 2.397 2.500 2,600 +0.05(+2.04%)
Aug 12, 2021 2.394 2.450 2.394 2.450 3,400 +0.06(+2.49%)
Aug 11, 2021 2.384 2.390 2.384 2.390 1,550 -0.05(-1.95%)
Aug 10, 2021 2.397 2.438 2.397 2.438 10,550 +0.07(+3.04%)
Aug 09, 2021 2.365 2.406 2.365 2.366 7,412 +0.02(+0.68%)
Aug 06, 2021 2.340 2.350 2.325 2.350 2,626 +0.01(+0.26%)
Aug 05, 2021 2.240 2.344 2.240 2.344 1,900 +0.11(+4.77%)
Aug 04, 2021 2.284 2.284 2.237 2.237 2,206 +0.02(+0.77%)
Aug 03, 2021 2.320 2.320 2.220 2.220 10,450 -0.53(-19.27%)
Aug 02, 2021 2.970 2.970 2.750 2.750 1,367 +0.30(+12.46%)
Jul 30, 2021 2.450 2.482 2.445 2.445 13,699 +0.20(+8.75%)
Jul 29, 2021 2.249 2.249 2.150 2.249 358 +0.10(+4.59%)
Jul 28, 2021 2.150 2.150 2.150 2.150 300 -0.03(-1.38%)
Jul 27, 2021 2.221 2.221 2.180 2.180 3,450 -0.16(-6.84%)
Jul 26, 2021 2.340 2.340 2.340 2.340 4,500 +0.02(+0.89%)
Jul 23, 2021 2.240 2.319 2.240 2.319 95,875 +0.05(+2.10%)
Jul 22, 2021 2.365 2.365 2.272 2.272 10,702 +0.01(+0.52%)
Jul 21, 2021 2.198 2.260 2.198 2.260 501 +0.03(+1.35%)
Jul 20, 2021 2.149 2.230 2.149 2.230 603 +0.09(+4.36%)
Jul 19, 2021 2.170 2.250 2.095 2.137 10,191 -0.12(-5.23%)
Jul 16, 2021 2.260 2.260 2.255 2.255 2,100 -0.01(-0.23%)
Jul 15, 2021 2.340 2.340 2.260 2.260 545 -0.05(-2.16%)
Jul 14, 2021 2.318 2.318 2.310 2.310 1,300 -0.04(-1.70%)
Jul 13, 2021 2.450 2.450 2.322 2.350 4,040 -0.04(-1.67%)
Jul 12, 2021 2.500 2.500 2.382 2.390 5,213 -0.02(-0.83%)
Jul 08, 2021 2.410 2.410 2.410 10 -0.27(-10.07%)
Jul 07, 2021 2.680 2.680 2.680 2.680 3,300 +0.06(+2.43%)
Jul 06, 2021 2.616 2.616 2.616 2.616 440 -0.35(-11.90%)
Jul 01, 2021 2.970 2.970 2.970 0 +0.41(+15.89%)
Jun 30, 2021 2.450 2.563 2.450 2.563 1,764 +0.02(+0.90%)
Jun 29, 2021 2.540 2.540 2.540 2.540 520 -0.00(-0.08%)
Jun 28, 2021 2.539 2.542 2.480 2.542 2,532 -0.05(-1.79%)
Jun 25, 2021 2.556 2.603 2.498 2.588 36,995 +0.05(+1.87%)
Jun 24, 2021 2.554 2.590 2.460 2.541 14,850 -0.04(-1.52%)
Jun 23, 2021 2.570 2.600 2.570 2.580 7,263 -0.01(-0.51%)
Jun 22, 2021 2.600 2.600 2.593 2.593 239 -0.00(-0.05%)
Jun 21, 2021 2.595 2.595 2.595 2.595 178 -0.21(-7.34%)
Jun 18, 2021 2.800 2.800 2.602 2.800 1,150 +0.14(+5.26%)
Jun 17, 2021 2.690 2.690 2.660 2.660 666 -0.12(-4.32%)
Jun 16, 2021 2.780 2.780 2.780 2.780 110 +0.00(+0.00%)
Jun 15, 2021 2.780 2.780 2.780 2.780 330 -0.21(-7.02%)
Jun 14, 2021 3.020 3.020 2.990 2.990 1,050 +0.01(+0.35%)
Jun 11, 2021 2.980 2.980 2.980 2.980 1,019 +0.01(+0.38%)
Jun 10, 2021 2.950 2.972 2.949 2.969 1,582 +0.18(+6.62%)
Jun 09, 2021 2.790 2.800 2.784 2.784 1,470 -0.02(-0.56%)
Jun 08, 2021 2.799 2.800 2.799 2.800 2,846 +0.10(+3.70%)
Jun 07, 2021 2.733 2.733 2.700 2.700 1,168 +0.15(+5.88%)
Jun 04, 2021 2.538 2.550 2.538 2.550 2,052 +0.09(+3.66%)
Jun 03, 2021 2.474 2.476 2.451 2.460 5,583 -0.04(-1.60%)
Jun 02, 2021 2.517 2.517 2.500 2.500 1,300 +0.04(+1.63%)
Jun 01, 2021 2.443 2.460 2.443 2.460 684 +0.03(+1.39%)
May 28, 2021 2.610 2.610 2.426 2.426 3,842 -0.18(-7.04%)
May 27, 2021 0.0021 2.683 0.0021 2.610 3,332 -1.04(-28.49%)
May 26, 2021 2.627 3.650 2.570 3.650 2,800 +1.04(+40.01%)
May 25, 2021 2.739 2.850 0.0003 2.607 13,924 -0.20(-7.23%)
May 21, 2021 2.810 2.810 2.810 23 -0.11(-3.73%)
May 20, 2021 2.920 2.920 2.919 2.919 1,061 -0.08(-2.70%)
May 19, 2021 2.989 3.000 2.970 3.000 4,360 -0.04(-1.45%)
May 18, 2021 2.990 3.044 2.990 3.044 1,925 +0.12(+4.14%)
May 17, 2021 2.890 2.932 2.890 2.923 900 +0.05(+1.85%)
May 14, 2021 2.950 2.950 2.870 2.870 975 -0.13(-4.33%)
May 13, 2021 3.192 3.192 2.960 3.000 8,000 -0.21(-6.54%)
May 12, 2021 3.271 3.271 3.193 3.210 2,200 -0.10(-3.03%)
May 11, 2021 3.310 3.310 3.310 3.310 130 -0.07(-2.07%)
May 10, 2021 3.350 3.580 3.304 3.380 12,885 +0.03(+0.92%)
May 07, 2021 3.310 3.349 3.307 3.349 1,037 +0.03(+0.88%)
May 06, 2021 3.313 3.320 3.285 3.320 2,400 +0.00(+0.00%)
May 05, 2021 3.580 3.580 2.950 3.320 4,650 -0.21(-5.87%)
May 04, 2021 3.280 3.527 3.263 3.527 19,394 +0.24(+7.34%)
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.