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 (%)
May 31, 2007 0.9627 0.9627 0.9627 0.9627 0 +0.00(+0.00%)
May 30, 2007 0.9627 1.024 0.9621 0.9627 36,300 -0.00(-0.02%)
May 29, 2007 0.9629 0.9977 0.9627 0.9629 89,500 +0.03(+3.01%)
May 25, 2007 0.9348 0.9348 0.9348 0.9348 500 +0.07(+8.70%)
May 24, 2007 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 23, 2007 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 22, 2007 0.8670 0.8600 0.8600 0.8600 1,000 -0.01(-0.81%)
May 21, 2007 0.8670 0.8670 0.8670 0.8670 0 +0.00(+0.00%)
May 18, 2007 0.8670 0.8670 0.8670 0.8670 7,000 -0.00(-0.23%)
May 17, 2007 0.8690 0.8690 0.8690 0.8690 500 +0.04(+4.38%)
May 16, 2007 0.8325 0.8325 0.8325 0.8325 0 +0.00(+0.00%)
May 15, 2007 0.8325 0.8598 0.8325 0.8325 600 +0.02(+2.27%)
May 14, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 11, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 10, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 09, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 08, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 07, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 04, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 03, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 02, 2007 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
May 01, 2007 0.8140 0.8140 0.8140 0.8140 14,000 -0.00(-0.49%)
Apr 30, 2007 0.8180 0.8180 0.8180 0.8180 0 +0.00(+0.00%)
Apr 27, 2007 0.8180 0.8180 0.8180 0.8180 0 +0.00(+0.00%)
Apr 26, 2007 0.8180 0.8190 0.8180 0.8180 30,000 +0.00(+0.47%)
Apr 25, 2007 0.8142 0.8142 0.8142 0.8142 0 +0.00(+0.00%)
Apr 24, 2007 0.8142 0.8142 0.8142 0.8142 0 +0.00(+0.00%)
Apr 23, 2007 0.8142 0.8142 0.8142 0.8142 0 +0.00(+0.00%)
Apr 20, 2007 0.8142 0.8960 0.8142 0.8142 1,400 -0.07(-8.43%)
Apr 19, 2007 0.8892 0.8892 0.8892 0.8892 0 +0.00(+0.00%)
Apr 18, 2007 0.8892 0.8892 0.8892 0.8892 0 +0.00(+0.00%)
Apr 17, 2007 0.8892 0.8892 0.8892 0.8892 0 +0.00(+0.00%)
Apr 16, 2007 0.8892 0.8892 0.8892 0.8892 133,500 +0.00(+0.00%)
Apr 13, 2007 0.8892 0.8892 0.8023 0.8892 231,500 +0.10(+12.70%)
Apr 12, 2007 0.7890 0.8200 0.7880 0.7890 129,000 +0.04(+5.91%)
Apr 11, 2007 0.7450 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Apr 10, 2007 0.7450 0.7470 0.7450 0.7450 40,000 +0.06(+8.74%)
Apr 09, 2007 0.6851 0.6851 0.6851 0.6851 0 +0.00(+0.00%)
Apr 05, 2007 0.6851 0.6851 0.6851 0.6851 0 +0.00(+0.00%)
Apr 04, 2007 0.6851 0.6851 0.6851 0.6851 0 +0.00(+0.00%)
Apr 03, 2007 0.6851 0.6863 0.6776 0.6851 28,000 +0.08(+13.22%)
Apr 02, 2007 0.6051 0.6051 0.6051 0.6051 2,500 +0.04(+6.87%)
Mar 30, 2007 0.5662 0.5662 0.5662 0.5662 0 +0.00(+0.00%)
Mar 29, 2007 0.5662 0.5662 0.5662 0.5662 0 +0.00(+0.00%)
Mar 28, 2007 0.5662 0.5662 0.5662 0.5662 0 +0.00(+0.00%)
Mar 27, 2007 0.5662 0.5662 0.5662 0.5662 0 +0.00(+0.00%)
Mar 26, 2007 0.5662 0.5662 0.5662 0.5662 0 +0.00(+0.00%)
Mar 23, 2007 0.5662 0.5662 0.5662 0.5662 0 +0.00(+0.00%)
Mar 22, 2007 0.5662 0.5662 0.5662 0.5662 0 +0.00(+0.00%)
Mar 21, 2007 0.5662 0.5662 0.5662 0.5662 0 +0.00(+0.00%)
Mar 20, 2007 0.5662 0.5662 0.5662 0.5662 200 -0.07(-10.83%)
Mar 19, 2007 0.6350 0.6350 0.6350 0.6350 5,000 -0.05(-7.90%)
Mar 16, 2007 0.6895 0.6895 0.6726 0.6895 750 +0.03(+4.47%)
Mar 15, 2007 0.6600 0.6600 0.6600 0.6600 5,000 +0.01(+0.76%)
Mar 14, 2007 0.6550 0.6550 0.6550 0.6550 12,000 -0.01(-1.50%)
Mar 13, 2007 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Mar 12, 2007 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Mar 09, 2007 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Mar 08, 2007 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Mar 07, 2007 0.6650 0.6650 0.6650 0.6650 0 +0.00(+0.00%)
Mar 06, 2007 0.6650 0.6650 0.6650 0.6650 17,500 +0.02(+2.47%)
Mar 05, 2007 0.6490 0.6572 0.6490 0.6490 33,500 -0.06(-8.59%)
Mar 02, 2007 0.7516 0.7321 0.7100 0.7100 6,750 -0.04(-5.53%)
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.