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 (%)
Apr 30, 2019 1.290 1.290 1.290 0 -0.00(-0.31%)
Apr 26, 2019 1.294 1.294 1.294 0 +0.00(+0.00%)
Apr 25, 2019 1.293 1.294 1.281 1.294 52,000 +0.01(+0.70%)
Apr 24, 2019 1.270 1.290 1.270 1.285 39,800 +0.00(+0.23%)
Apr 23, 2019 1.271 1.282 1.270 1.282 5,700 +0.02(+1.67%)
Apr 22, 2019 1.221 1.271 1.195 1.261 259,559 +0.05(+3.79%)
Apr 18, 2019 1.140 1.215 1.140 1.215 465,700 +0.08(+6.58%)
Apr 17, 2019 1.140 1.140 1.140 1.140 9,300 -0.00(-0.18%)
Apr 16, 2019 1.142 1.142 1.142 1.142 300 +0.01(+0.79%)
Apr 15, 2019 1.130 1.143 1.120 1.133 15,200 -0.00(-0.27%)
Apr 12, 2019 1.137 1.137 1.136 1.136 2,700 +0.01(+1.08%)
Apr 11, 2019 1.123 1.124 1.123 1.124 2,000 -0.01(-0.53%)
Apr 09, 2019 1.130 1.130 1.130 0 +0.03(+2.73%)
Apr 04, 2019 1.100 1.100 1.100 0 -0.01(-0.62%)
Apr 03, 2019 1.107 1.107 1.107 1.107 2,200 -0.01(-0.73%)
Apr 02, 2019 1.135 1.135 1.115 1.115 300 -0.02(-2.19%)
Apr 01, 2019 1.121 1.140 1.120 1.140 15,400 +0.01(+1.21%)
Mar 29, 2019 1.134 1.134 1.126 1.126 11,300 +0.01(+0.57%)
Mar 28, 2019 1.120 1.120 1.120 1.120 2,700 -0.02(-1.75%)
Mar 26, 2019 1.140 1.140 1.140 0 -0.01(-0.62%)
Mar 25, 2019 1.147 1.147 1.147 1.147 140 -0.01(-1.11%)
Mar 21, 2019 1.160 1.160 1.160 0 +0.01(+0.87%)
Mar 20, 2019 1.150 1.150 1.150 1.150 1,300 +0.00(+0.44%)
Mar 14, 2019 1.145 1.145 1.145 0 +0.02(+2.10%)
Mar 13, 2019 1.120 1.121 1.120 1.121 8,000 +0.05(+5.01%)
Mar 11, 2019 1.068 1.068 1.068 0 -0.02(-1.49%)
Mar 08, 2019 1.120 1.120 1.084 1.084 8,400 -0.08(-6.90%)
Mar 06, 2019 1.164 1.164 1.164 0 -0.04(-3.53%)
Mar 01, 2019 1.207 1.207 1.207 0 +0.00(+0.08%)
Feb 27, 2019 1.206 1.206 1.206 0 +0.01(+0.50%)
Feb 26, 2019 1.166 1.218 1.150 1.200 539,800 +0.02(+1.81%)
Feb 25, 2019 1.249 1.249 1.167 1.179 214,460 -0.09(-6.98%)
Feb 22, 2019 1.265 1.287 1.264 1.267 28,100 +0.01(+0.63%)
Feb 21, 2019 1.262 1.262 1.259 1.259 102,500 -0.01(-0.84%)
Feb 20, 2019 1.296 1.296 1.270 1.270 10,500 -0.05(-3.85%)
Feb 19, 2019 1.305 1.321 1.305 1.321 6,700 -0.00(-0.09%)
Feb 15, 2019 1.239 1.383 1.238 1.322 156,200 +0.13(+10.87%)
Feb 14, 2019 1.198 1.208 1.192 1.192 7,200 -0.02(-1.76%)
Feb 13, 2019 1.216 1.216 1.214 1.214 2,500 +0.00(+0.07%)
Feb 12, 2019 1.213 1.213 1.213 1.213 5,000 -0.05(-3.73%)
Feb 11, 2019 1.270 1.270 1.260 1.260 1,018 +0.02(+1.61%)
Feb 08, 2019 1.140 1.248 1.140 1.240 20,100 +0.15(+13.76%)
Feb 07, 2019 1.090 1.090 1.090 1.090 10,300 -0.01(-1.18%)
Feb 06, 2019 1.117 1.124 1.100 1.103 21,300 +0.02(+2.09%)
Feb 05, 2019 1.084 1.091 1.080 1.080 47,200 +0.02(+2.21%)
Feb 04, 2019 1.053 1.084 1.045 1.057 36,100 +0.02(+2.22%)
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.