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 31, 2007 1.004 1.005 0.9953 1.004 10,700 +0.08(+8.42%)
Aug 30, 2007 0.9262 0.9262 0.9262 0.9262 0 +0.00(+0.00%)
Aug 29, 2007 0.9896 0.9262 0.9262 0.9262 5,000 -0.06(-6.41%)
Aug 28, 2007 0.9896 0.9896 0.9896 0.9896 0 +0.00(+0.00%)
Aug 27, 2007 0.9896 1.000 0.9896 0.9896 20,000 -0.04(-3.56%)
Aug 24, 2007 1.006 1.026 1.006 1.026 15,900 +0.02(+2.00%)
Aug 23, 2007 1.006 1.006 1.006 1.006 900 +0.05(+5.23%)
Aug 22, 2007 0.9560 0.9560 0.9560 0.9560 1,500 +0.08(+8.71%)
Aug 21, 2007 0.8794 0.8794 0.8794 0.8794 0 +0.00(+0.00%)
Aug 20, 2007 0.8794 0.8794 0.8794 0.8794 0 +0.00(+0.00%)
Aug 17, 2007 0.8794 0.8794 0.8794 0.8794 0 +0.00(+0.00%)
Aug 16, 2007 0.8794 0.8833 0.8420 0.8794 29,500 -0.11(-11.46%)
Aug 15, 2007 0.9932 0.9932 0.8076 0.9932 9,900 +0.01(+0.80%)
Aug 14, 2007 0.9853 0.9858 0.8558 0.9853 20,300 -0.01(-1.36%)
Aug 13, 2007 0.9989 1.105 0.9705 0.9989 8,620 -0.04(-4.05%)
Aug 10, 2007 1.041 1.041 1.041 1.041 6,000 -0.18(-14.59%)
Aug 09, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Aug 08, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Aug 07, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Aug 06, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Aug 03, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Aug 02, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Aug 01, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jul 31, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jul 30, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jul 27, 2007 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Jul 26, 2007 1.219 1.219 1.219 1.219 1,000 -0.16(-11.55%)
Jul 25, 2007 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Jul 24, 2007 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Jul 23, 2007 1.378 1.378 1.378 1.378 1,000 +0.03(+2.49%)
Jul 20, 2007 1.345 1.345 1.335 1.345 2,000 +0.06(+4.65%)
Jul 19, 2007 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Jul 18, 2007 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Jul 17, 2007 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
Jul 16, 2007 1.305 1.314 1.285 1.285 14,800 -0.02(-1.53%)
Jul 13, 2007 1.299 1.305 1.304 1.305 9,200 +0.01(+0.42%)
Jul 12, 2007 1.459 1.299 1.299 1.299 4,000 -0.16(-10.98%)
Jul 11, 2007 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Jul 10, 2007 1.459 1.459 1.459 1.459 23,400 +0.00(+0.00%)
Jul 09, 2007 1.459 1.459 1.459 1.459 600 -0.01(-0.39%)
Jul 06, 2007 1.465 1.465 1.460 1.465 4,700 +0.05(+3.88%)
Jul 05, 2007 1.410 1.411 1.410 1.410 2,000 -0.01(-1.03%)
Jul 03, 2007 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Jul 02, 2007 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Jun 29, 2007 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Jun 28, 2007 1.425 1.425 1.425 1.425 1,500 -0.08(-5.32%)
Jun 27, 2007 1.505 1.505 1.505 1.505 0 +0.00(+0.00%)
Jun 26, 2007 1.505 1.505 1.505 1.505 51,600 +0.00(+0.00%)
Jun 25, 2007 1.505 1.548 1.497 1.505 326,700 +0.29(+23.91%)
Jun 22, 2007 1.215 1.215 1.215 1.215 162,000 +0.00(+0.00%)
Jun 21, 2007 1.215 1.215 1.215 1.215 101,600 +0.00(+0.00%)
Jun 20, 2007 1.215 1.312 1.273 1.215 140,900 +0.00(+0.00%)
Jun 19, 2007 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 18, 2007 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 15, 2007 1.215 1.230 1.222 1.215 51,400 +0.00(+0.00%)
Jun 14, 2007 1.215 1.208 1.195 1.215 161,200 +0.00(+0.00%)
Jun 13, 2007 1.215 1.210 1.190 1.215 100,000 +0.00(+0.00%)
Jun 12, 2007 1.215 1.195 1.170 1.215 9,000 +0.00(+0.00%)
Jun 11, 2007 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 08, 2007 1.215 1.215 1.214 1.215 2,000 +0.04(+3.24%)
Jun 07, 2007 1.177 1.280 1.168 1.177 212,900 +0.03(+2.79%)
Jun 06, 2007 1.145 1.145 1.144 1.145 600 +0.18(+18.89%)
Jun 05, 2007 0.9627 0.9627 0.9627 0.9627 0 +0.00(+0.00%)
Jun 04, 2007 0.9627 0.9627 0.9627 0.9627 0 +0.00(+0.00%)
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.