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, 2021 3.250 3.350 3.250 3.270 700 -0.06(-1.66%)
Apr 29, 2021 3.343 3.371 3.307 3.325 2,150 +0.09(+2.76%)
Apr 28, 2021 3.261 3.261 3.236 3.236 6,105 -0.01(-0.43%)
Apr 27, 2021 3.580 3.580 3.000 3.250 2,950 -0.00(-0.12%)
Apr 26, 2021 3.318 3.318 3.254 3.254 1,100 +0.06(+2.01%)
Apr 23, 2021 3.190 3.190 3.190 3.190 400 +0.08(+2.43%)
Apr 22, 2021 3.114 3.114 3.114 3.114 2,000 -0.08(-2.59%)
Apr 21, 2021 3.197 3.197 3.197 20 +0.00(+0.00%)
Apr 20, 2021 3.197 3.197 3.197 3.197 1,000 -0.13(-4.02%)
Apr 19, 2021 3.331 3.331 3.331 10 +0.00(+0.00%)
Apr 16, 2021 3.333 3.333 3.331 3.331 1,000 +0.03(+0.91%)
Apr 15, 2021 3.301 3.301 3.301 3.301 100 +0.02(+0.50%)
Apr 14, 2021 3.463 3.463 3.284 3.284 5,125 -0.18(-5.08%)
Apr 13, 2021 3.460 3.460 3.460 3.460 600 +0.20(+6.13%)
Apr 12, 2021 3.320 3.320 3.260 3.260 302 -0.06(-1.81%)
Apr 09, 2021 3.324 3.324 3.320 3.320 1,200 +0.15(+4.69%)
Apr 08, 2021 3.207 3.208 3.171 3.171 2,717 -0.01(-0.26%)
Apr 07, 2021 3.179 3.179 3.179 3.179 5,950 -0.10(-3.06%)
Apr 05, 2021 3.280 3.280 3.280 0 -0.05(-1.50%)
Apr 01, 2021 3.393 3.393 3.330 3.330 2,100 +0.02(+0.50%)
Mar 31, 2021 3.297 3.313 3.297 3.313 375 +0.11(+3.40%)
Mar 30, 2021 3.220 3.220 3.166 3.204 8,886 -0.02(-0.73%)
Mar 29, 2021 3.228 3.228 3.228 3.228 495 -0.08(-2.37%)
Mar 26, 2021 3.350 3.350 3.291 3.306 9,100 +0.01(+0.19%)
Mar 25, 2021 3.320 3.328 3.300 3.300 1,300 +0.01(+0.43%)
Mar 24, 2021 3.389 3.389 3.286 3.286 2,490 -0.10(-2.95%)
Mar 23, 2021 3.386 3.386 3.386 3.386 1,500 -0.16(-4.63%)
Mar 22, 2021 3.550 3.550 3.550 3.550 1,000 +0.21(+6.36%)
Mar 19, 2021 3.231 3.338 3.218 3.338 11,900 +0.35(+11.68%)
Mar 18, 2021 2.989 2.989 2.989 2.989 2,020 -0.02(-0.60%)
Mar 17, 2021 2.895 3.006 2.847 3.006 2,260 +0.01(+0.22%)
Mar 16, 2021 3.000 3.000 2.955 3.000 28,348 +0.05(+1.61%)
Mar 15, 2021 3.180 3.180 2.909 2.953 7,050 -0.19(-5.94%)
Mar 12, 2021 3.166 3.166 3.139 3.139 1,900 -0.09(-2.79%)
Mar 11, 2021 3.229 3.229 3.229 3.229 149 +0.00(+0.03%)
Mar 10, 2021 3.220 3.234 3.201 3.228 4,255 +0.01(+0.25%)
Mar 09, 2021 3.191 3.249 3.175 3.220 2,535 -0.05(-1.46%)
Mar 08, 2021 3.268 3.287 3.268 3.268 350 -0.03(-1.01%)
Mar 05, 2021 3.193 3.307 3.150 3.301 9,300 +0.13(+4.23%)
Mar 04, 2021 3.306 3.607 3.022 3.167 70,494 -0.32(-9.27%)
Mar 03, 2021 3.728 3.736 3.391 3.490 3,810 -0.28(-7.41%)
Mar 02, 2021 3.704 3.770 3.700 3.770 10,515 +0.05(+1.24%)
Mar 01, 2021 3.707 3.765 3.706 3.724 10,285 +0.45(+13.83%)
Feb 26, 2021 3.272 3.272 3.272 3.272 2,000 -0.06(-1.92%)
Feb 25, 2021 3.301 3.461 3.301 3.336 14,255 +0.14(+4.24%)
Feb 24, 2021 3.300 3.300 3.200 3.200 6,650 -0.09(-2.67%)
Feb 23, 2021 3.300 3.300 3.288 3.288 6,710 -0.18(-5.25%)
Feb 22, 2021 3.470 3.482 3.353 3.470 11,872 -0.08(-2.25%)
Feb 19, 2021 3.494 3.550 3.489 3.550 8,200 +0.11(+3.20%)
Feb 18, 2021 3.540 3.540 3.440 3.440 6,630 -0.17(-4.78%)
Feb 17, 2021 3.715 3.715 3.590 3.613 10,491 -0.17(-4.56%)
Feb 16, 2021 3.903 3.935 3.785 3.785 8,843 -0.08(-2.19%)
Feb 12, 2021 3.888 3.888 3.849 3.870 2,800 +0.11(+2.93%)
Feb 11, 2021 3.552 3.916 3.552 3.760 2,450 +0.04(+1.08%)
Feb 10, 2021 4.029 4.029 3.711 3.720 36,636 -0.33(-8.08%)
Feb 09, 2021 3.833 4.278 3.833 4.047 41,893 +0.77(+23.49%)
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.