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 23, 2019 1.161 1.161 1.161 0 -0.01(-1.11%)
Aug 20, 2019 1.173 1.173 1.173 0 -0.01(-0.55%)
Jul 30, 2019 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 26, 2019 1.180 1.180 1.180 0 -0.06(-4.65%)
Jul 16, 2019 1.238 1.238 1.238 0 -0.01(-1.00%)
Jul 11, 2019 1.250 1.250 1.250 0 +0.03(+2.26%)
Jul 09, 2019 1.222 1.222 1.222 0 +0.02(+1.64%)
Jul 08, 2019 1.207 1.207 1.203 1.203 14,300 +0.02(+1.92%)
Jul 05, 2019 1.192 1.192 1.180 1.180 50,000 -0.02(-1.87%)
Jun 27, 2019 1.202 1.202 1.202 0 +0.06(+5.45%)
Jun 26, 2019 1.140 1.140 1.140 1.140 279,338 -0.08(-6.35%)
Jun 24, 2019 1.218 1.218 1.218 0 -0.04(-3.39%)
Jun 20, 2019 1.260 1.260 1.260 0 -0.01(-0.43%)
Jun 18, 2019 1.266 1.266 1.266 0 +0.06(+5.12%)
Jun 13, 2019 1.204 1.204 1.204 0 -0.03(-2.10%)
Jun 11, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 10, 2019 1.230 1.230 1.230 1.230 3,000 -0.01(-0.81%)
Jun 07, 2019 1.262 1.268 1.240 1.240 38,500 +0.03(+2.48%)
Jun 05, 2019 1.210 1.210 1.210 0 +0.05(+4.57%)
May 31, 2019 1.157 1.157 1.157 0 +0.01(+0.51%)
May 30, 2019 1.175 1.175 1.110 1.151 87,500 +0.00(+0.07%)
May 29, 2019 1.230 1.230 1.142 1.150 100,000 -0.15(-11.70%)
May 28, 2019 1.294 1.303 1.294 1.303 27,032 +0.02(+1.43%)
May 22, 2019 1.284 1.284 1.284 0 +0.00(+0.00%)
May 10, 2019 1.284 1.284 1.284 0 +0.04(+3.50%)
May 09, 2019 1.241 1.241 1.241 20 +0.00(+0.00%)
May 08, 2019 1.241 1.241 1.241 1.241 869 -0.06(-4.54%)
May 03, 2019 1.300 1.300 1.300 0 +0.01(+0.78%)
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%)
Feb 01, 2019 0.9707 1.034 0.9707 1.034 8,700 +0.09(+9.19%)
Jan 22, 2019 0.9470 0.9470 0.9470 0 -0.02(-1.56%)
Jan 18, 2019 0.9703 0.9703 0.9620 0.9620 3,500 +0.03(+2.88%)
Jan 17, 2019 0.9351 0.9351 0.9351 0.9351 800 -0.00(-0.52%)
Jan 16, 2019 0.9412 0.9412 0.9400 0.9400 17,272 +0.02(+1.95%)
Jan 15, 2019 0.9220 0.9220 0.9220 0.9220 4,000 -0.02(-2.04%)
Jan 10, 2019 0.9412 0.9412 0.9412 0 +0.07(+7.44%)
Jan 07, 2019 0.8760 0.8760 0.8760 0 +0.00(+0.21%)
Jan 04, 2019 0.8742 0.8742 0.8742 0.8742 1,000 -0.02(-1.81%)
Dec 31, 2018 0.8903 0.8903 0.8903 0 +0.00(+0.00%)
Dec 28, 2018 0.8840 0.8903 0.8550 0.8903 3,200 +0.05(+6.58%)
Dec 24, 2018 0.8353 0.8353 0.8353 0 +0.00(+0.07%)
Dec 21, 2018 0.8840 0.8840 0.8274 0.8347 1,900 -0.03(-3.28%)
Dec 20, 2018 0.8630 0.8630 0.8630 0.8630 1,000 -0.03(-2.91%)
Dec 18, 2018 0.8889 0.8889 0.8889 0 -0.06(-6.73%)
Dec 03, 2018 0.9530 0.9530 0.9530 0 +0.01(+1.51%)
Nov 28, 2018 0.9388 0.9388 0.9388 0 -0.02(-1.59%)
Nov 27, 2018 0.9540 0.9540 0.9540 0.9540 700 -0.04(-4.21%)
Nov 23, 2018 0.9959 0.9959 0.9959 0 +0.00(+0.00%)
Nov 19, 2018 0.9959 0.9959 0.9959 0 +0.00(+0.00%)
Nov 16, 2018 0.9959 0.9959 0.9959 0.9959 1,000 -0.00(-0.41%)
Nov 15, 2018 1.000 1.000 1.000 4 +0.00(+0.00%)
Nov 12, 2018 1.000 1.000 1.000 0 -0.02(-1.83%)
Nov 07, 2018 1.019 1.019 1.019 0 +0.02(+1.64%)
Nov 06, 2018 1.002 1.002 1.002 1.002 200 -0.02(-1.75%)
Nov 05, 2018 1.020 1.020 1.020 1.020 12,000 +0.03(+2.72%)
Oct 31, 2018 0.9930 0.9930 0.9930 0 +0.01(+0.71%)
Oct 29, 2018 0.9860 0.9860 0.9860 0 -0.04(-4.27%)
Oct 26, 2018 1.030 1.037 1.030 1.030 6,500 +0.00(+0.00%)
Oct 25, 2018 1.030 1.030 1.030 1.030 26,300 -0.01(-0.96%)
Oct 24, 2018 1.053 1.102 1.040 1.040 54,150 +0.11(+11.35%)
Oct 19, 2018 0.9340 0.9340 0.9340 0 +0.02(+1.85%)
Oct 17, 2018 0.9170 0.9170 0.9170 0 +0.01(+0.77%)
Oct 12, 2018 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 11, 2018 0.9100 0.9100 0.9100 0.9100 300 +0.00(+0.00%)
Oct 09, 2018 0.9100 0.9100 0.9100 0 -0.11(-10.93%)
Oct 02, 2018 1.022 1.022 1.022 0 +0.00(+0.17%)
Oct 01, 2018 1.017 1.026 1.017 1.020 42,556 +0.05(+5.15%)
Sep 28, 2018 0.9710 0.9790 0.9660 0.9700 10,100 +0.03(+3.49%)
Sep 26, 2018 0.9373 0.9373 0.9373 0 -0.01(-1.23%)
Sep 25, 2018 0.9490 0.9490 0.9490 0.9490 1,200 +0.03(+2.77%)
Sep 24, 2018 0.9241 0.9241 0.9233 0.9234 5,400 -0.00(-0.06%)
Sep 21, 2018 0.9255 0.9255 0.9240 0.9240 12,000 +0.03(+3.33%)
Sep 20, 2018 0.8942 0.8942 0.8942 1,000 +0.00(+0.00%)
Sep 19, 2018 0.8865 0.8942 0.8865 0.8942 5,000 -0.04(-4.67%)
Sep 14, 2018 0.9380 0.9380 0.9380 0 +0.00(+0.11%)
Sep 13, 2018 0.9370 0.9370 0.9370 0.9370 500 -0.01(-1.47%)
Sep 12, 2018 0.8900 0.9670 0.8900 0.9510 5,500 +0.07(+8.31%)
Sep 10, 2018 0.8780 0.8780 0.8780 0 +0.00(+0.01%)
Sep 07, 2018 0.9250 0.9250 0.8779 0.8779 1,400 -0.06(-6.22%)
Sep 06, 2018 0.9361 0.9361 0.9361 0.9361 250 +0.04(+4.21%)
Sep 05, 2018 0.9080 0.9080 0.8983 0.8983 700 -0.02(-2.68%)
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.