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 (%)
Aug 15, 2014 0.2915 0.2915 0.2915 0 +0.00(+0.21%)
Aug 01, 2014 0.2909 0.2909 0.2909 0 -0.00(-0.14%)
Jul 30, 2014 0.2913 0.2913 0.2913 0 -0.01(-1.99%)
Jul 29, 2014 0.2969 0.2972 0.2926 0.2972 19,500 -0.00(-0.47%)
Jul 28, 2014 0.2986 0.2986 0.2986 0.2986 3,000 +0.01(+2.51%)
Jul 14, 2014 0.2913 0.2913 0.2913 0 -0.02(-5.14%)
Jun 30, 2014 0.3071 0.3071 0.3071 0 +0.02(+6.52%)
Jun 27, 2014 0.2883 0.2883 0.2883 0.2883 6,500 +0.02(+8.92%)
Jun 13, 2014 0.2647 0.2647 0.2647 0 -0.02(-7.58%)
Jun 09, 2014 0.2864 0.2864 0.2864 0 +0.01(+3.47%)
Jun 05, 2014 0.2768 0.2768 0.2768 0.2768 0 +0.01(+2.52%)
Jun 04, 2014 0.2672 0.2700 0.2672 0.2700 51,500 -0.01(-2.98%)
May 27, 2014 0.2783 0.2783 0.2783 0 -0.06(-18.74%)
May 14, 2014 0.3425 0.3425 0.3425 0 -0.01(-1.83%)
May 02, 2014 0.3489 0.3489 0.3489 0 -0.00(-0.14%)
Apr 30, 2014 0.3494 0.3494 0.3494 0.3494 0 -0.01(-1.85%)
Apr 24, 2014 0.3560 0.3560 0.3560 0 +0.04(+12.55%)
Apr 22, 2014 0.3163 0.3163 0.3163 0 +0.01(+3.10%)
Apr 04, 2014 0.3068 0.3068 0.3068 0 -0.01(-2.26%)
Apr 01, 2014 0.3139 0.3139 0.3139 0 +0.00(+0.61%)
Mar 31, 2014 0.3120 0.3120 0.3120 0.3120 500 +0.02(+6.89%)
Mar 24, 2014 0.2919 0.2919 0.2919 0 -0.01(-3.73%)
Mar 07, 2014 0.3032 0.3032 0.3032 0.3032 0 +0.01(+3.48%)
Feb 24, 2014 0.2930 0.2930 0.2930 0 -0.00(-1.01%)
Feb 20, 2014 0.2960 0.2960 0.2960 0 +0.02(+6.63%)
Feb 19, 2014 0.2963 0.2963 0.2776 0.2776 32,200 -0.02(-6.85%)
Feb 18, 2014 0.2860 0.2980 0.2820 0.2980 30,000 -0.04(-12.15%)
Feb 14, 2014 0.3392 0.3392 0.3392 0 +0.06(+19.44%)
Feb 12, 2014 0.2840 0.2840 0.2840 0 +0.05(+20.65%)
Jan 29, 2014 0.2354 0.2354 0.2354 0 -0.02(-6.59%)
Jan 27, 2014 0.2520 0.2520 0.2520 0.2520 0 +0.02(+9.57%)
Jan 06, 2014 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Dec 31, 2013 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Dec 27, 2013 0.1900 0.1900 0.1900 0 +0.01(+6.74%)
Dec 23, 2013 0.1780 0.1780 0.1780 0 -0.01(-5.32%)
Dec 20, 2013 0.1880 0.1880 0.1880 0.1880 2,000 +0.00(+0.00%)
Dec 19, 2013 0.1852 0.1880 0.1852 0.1880 31,000 +0.01(+3.87%)
Dec 17, 2013 0.1810 0.1810 0.1810 0 -0.00(-2.16%)
Dec 16, 2013 0.1967 0.1990 0.1850 0.1850 7,000 -0.01(-2.63%)
Dec 13, 2013 0.1800 0.1900 0.1800 0.1900 0 -0.01(-4.04%)
Dec 12, 2013 0.2000 0.2030 0.1980 0.1980 9,000 -0.00(-0.50%)
Dec 11, 2013 0.1956 0.2000 0.1950 0.1990 48,200 +0.00(+2.26%)
Dec 09, 2013 0.1946 0.1946 0.1946 0 +0.00(+1.99%)
Dec 04, 2013 0.1908 0.1908 0.1908 0.1908 0 +0.02(+14.53%)
Dec 03, 2013 0.1666 0.1666 0.1666 0.1666 50,000 -0.01(-2.97%)
Dec 02, 2013 0.1790 0.1800 0.1670 0.1717 46,500 -0.01(-3.05%)
Nov 29, 2013 0.1820 0.2160 0.1771 0.1771 66,000 -0.01(-5.45%)
Nov 26, 2013 0.1873 0.1873 0.1873 0 -0.00(-2.35%)
Nov 25, 2013 0.1918 0.1918 0.1918 0.1918 60,000 +0.00(+2.24%)
Nov 22, 2013 0.1876 0.1876 0.1876 0.1876 1,000 +0.00(+2.46%)
Nov 21, 2013 0.1878 0.1878 0.1831 0.1831 6,000 -0.04(-18.62%)
Nov 19, 2013 0.2250 0.2250 0.2250 0 +0.04(+22.62%)
Nov 13, 2013 0.1835 0.1835 0.1835 0 -0.03(-12.07%)
Nov 06, 2013 0.2087 0.2087 0.2087 0 +0.00(+0.34%)
Nov 05, 2013 0.2080 0.2080 0.2080 0.2080 1,000 -0.01(-2.58%)
Nov 04, 2013 0.2135 0.2135 0.2135 0.2135 24,000 -0.00(-0.70%)
Nov 01, 2013 0.2150 0.2150 0.2150 0.2150 10,500 +0.00(+0.00%)
Oct 31, 2013 0.2150 0.2150 0.2150 0.2150 2,500 -0.00(-0.46%)
Oct 28, 2013 0.2160 0.2160 0.2160 0 +0.01(+5.88%)
Oct 18, 2013 0.2040 0.2040 0.2040 0.2040 3,000 +0.02(+10.03%)
Oct 11, 2013 0.1854 0.1854 0.1854 0 -0.02(-11.42%)
Oct 09, 2013 0.2093 0.2093 0.2093 0 -0.00(-0.62%)
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.