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 (%)
Sep 30, 2020 1.804 1.804 1.801 1.804 4,430 -0.07(-3.60%)
Sep 29, 2020 1.900 1.900 1.871 1.871 500 +0.12(+6.75%)
Sep 28, 2020 1.766 1.766 1.753 1.753 600 +0.04(+2.63%)
Sep 23, 2020 1.708 1.708 1.708 0 -0.01(-0.44%)
Sep 21, 2020 1.716 1.716 1.716 0 -0.10(-5.48%)
Sep 17, 2020 1.815 1.815 1.815 0 -0.03(-1.88%)
Sep 15, 2020 1.850 1.850 1.850 0 +0.06(+3.60%)
Sep 14, 2020 1.786 1.786 1.786 1.786 100 +0.05(+2.68%)
Sep 10, 2020 1.739 1.739 1.739 0 +0.00(+0.00%)
Sep 09, 2020 1.739 1.739 1.739 3,545 +0.00(+0.00%)
Sep 08, 2020 1.695 1.739 1.695 1.739 1,100 -0.11(-5.97%)
Sep 03, 2020 1.850 1.850 1.850 0 -0.06(-3.29%)
Sep 02, 2020 1.913 1.913 1.913 40 +0.00(+0.00%)
Sep 01, 2020 1.913 1.913 1.913 13 +0.00(+0.00%)
Aug 28, 2020 1.913 1.913 1.913 0 +0.04(+2.20%)
Aug 27, 2020 1.871 1.871 1.871 1.871 3,000 -0.07(-3.54%)
Aug 26, 2020 1.940 1.940 1.940 1.940 1,000 -0.06(-2.93%)
Aug 21, 2020 1.999 1.999 1.999 0 +0.00(+0.00%)
Aug 20, 2020 1.999 1.999 1.999 1.999 500 +0.00(+0.03%)
Aug 19, 2020 2.008 2.013 1.998 1.998 10,758 -0.07(-3.15%)
Aug 18, 2020 2.077 2.079 2.059 2.063 36,686 -0.00(-0.16%)
Aug 17, 2020 2.147 2.147 2.066 2.066 34,300 +0.19(+9.85%)
Aug 14, 2020 1.881 1.881 1.881 1.881 1,200 +0.07(+4.04%)
Aug 13, 2020 1.808 1.808 1.808 1.808 5,000 +0.02(+0.89%)
Aug 12, 2020 1.796 1.796 1.792 1.792 1,450 -0.10(-5.18%)
Aug 11, 2020 1.890 1.890 1.890 60 +0.00(+0.00%)
Aug 07, 2020 1.890 1.890 1.890 0 +0.00(+0.00%)
Aug 05, 2020 1.890 1.890 1.890 0 +0.09(+5.19%)
Aug 04, 2020 1.797 1.797 1.797 1.797 500 +0.08(+4.82%)
Jul 31, 2020 1.714 1.714 1.714 0 +0.00(+0.00%)
Jul 30, 2020 1.724 1.724 1.714 1.714 5,100 +0.03(+1.64%)
Jul 29, 2020 1.696 1.696 1.686 1.686 2,900 -0.01(-0.80%)
Jul 28, 2020 1.715 1.715 1.700 1.700 6,100 -0.03(-1.45%)
Jul 27, 2020 1.737 1.737 1.725 1.725 8,700 -0.02(-1.33%)
Jul 23, 2020 1.748 1.748 1.748 0 -0.22(-11.04%)
Jul 21, 2020 1.965 1.965 1.965 0 +0.00(+0.07%)
Jul 20, 2020 1.964 1.964 1.964 250 +0.00(+0.00%)
Jul 17, 2020 1.964 1.964 1.964 1.964 100 -0.04(-1.81%)
Jul 15, 2020 2.000 2.000 2.000 0 -0.07(-3.44%)
Jul 14, 2020 2.071 2.071 2.071 1 +0.00(+0.00%)
Jul 13, 2020 2.050 2.117 2.050 2.071 8,674 +0.06(+2.94%)
Jul 10, 2020 1.980 2.012 1.980 2.012 700 +0.07(+3.72%)
Jul 09, 2020 1.960 1.960 1.940 1.940 1,970 -0.02(-0.84%)
Jul 08, 2020 1.996 1.996 1.954 1.956 3,800 -0.05(-2.33%)
Jul 07, 2020 2.058 2.061 2.003 2.003 2,200 -0.06(-2.96%)
Jul 06, 2020 1.945 2.064 1.945 2.064 1,800 +0.16(+8.63%)
Jul 02, 2020 1.777 1.900 1.777 1.900 2,900 +0.22(+13.13%)
Jun 29, 2020 1.679 1.679 1.679 0 +0.08(+4.73%)
Jun 24, 2020 1.604 1.604 1.604 0 +0.16(+10.98%)
Jun 22, 2020 1.445 1.445 1.445 0 +0.00(+0.00%)
Jun 16, 2020 1.445 1.445 1.445 0 +0.00(+0.00%)
Jun 08, 2020 1.445 1.445 1.445 0 +0.00(+0.00%)
May 27, 2020 1.445 1.445 1.445 0 -0.05(-3.12%)
May 26, 2020 1.511 1.511 1.488 1.492 1,700 +0.08(+5.67%)
May 22, 2020 1.411 1.411 1.411 1.411 200 -0.03(-2.33%)
May 21, 2020 1.445 1.445 1.445 1.445 600 +0.15(+11.17%)
May 20, 2020 1.300 1.300 1.300 180 +0.00(+0.00%)
May 18, 2020 1.300 1.300 1.300 0 -0.02(-1.69%)
May 15, 2020 1.322 1.322 1.322 1.322 100 -0.04(-2.95%)
May 14, 2020 1.363 1.363 1.363 1.363 100 -0.05(-3.36%)
May 12, 2020 1.410 1.410 1.410 0 -0.01(-0.44%)
May 11, 2020 1.432 1.432 1.416 1.416 1,100 +0.24(+20.37%)
May 08, 2020 1.177 1.177 1.177 550 +0.00(+0.00%)
May 07, 2020 1.177 1.177 1.177 11,424 +0.00(+0.00%)
May 01, 2020 1.177 1.177 1.177 0 +0.00(+0.00%)
Apr 27, 2020 1.177 1.177 1.177 0 -0.06(-5.12%)
Apr 24, 2020 1.240 1.240 1.240 1.240 3,200 +0.00(+0.01%)
Apr 23, 2020 1.250 1.250 1.240 1.240 360 -0.01(-0.81%)
Apr 22, 2020 1.250 1.250 1.250 1.250 1,000 +0.06(+5.04%)
Apr 21, 2020 1.287 1.287 1.190 1.190 2,460 -0.10(-7.54%)
Apr 20, 2020 1.197 1.335 1.197 1.287 5,300 +0.05(+3.92%)
Apr 17, 2020 1.207 1.238 1.207 1.238 1,300 +0.06(+5.39%)
Apr 16, 2020 1.175 1.175 1.175 1.175 8,198 -0.04(-3.65%)
Apr 15, 2020 1.220 1.220 1.220 1.220 1,000 +0.00(+0.19%)
Apr 14, 2020 1.070 1.217 1.070 1.217 3,004 +0.19(+18.03%)
Apr 08, 2020 1.031 1.031 1.031 0 +0.01(+0.90%)
Apr 07, 2020 1.022 1.022 1.022 1.022 250 +0.06(+5.96%)
Apr 01, 2020 0.9647 0.9647 0.9647 0 -0.11(-9.84%)
Mar 27, 2020 1.070 1.070 1.070 0 +0.20(+22.58%)
Mar 26, 2020 0.8729 0.8729 0.8729 1,950 +0.00(+0.00%)
Mar 24, 2020 0.8729 0.8729 0.8729 0 -0.00(-0.07%)
Mar 19, 2020 0.8735 0.8735 0.8735 0 +0.00(+0.00%)
Mar 18, 2020 0.9711 1.045 0.7645 0.8735 69,800 -0.13(-12.64%)
Mar 17, 2020 0.9864 0.9999 0.9864 0.9999 900 -0.13(-11.35%)
Mar 16, 2020 1.128 1.128 1.128 1.128 300 -0.17(-13.08%)
Mar 13, 2020 1.233 1.307 1.194 1.298 21,000 +0.10(+8.40%)
Mar 12, 2020 1.300 1.300 1.143 1.197 31,300 -0.23(-15.91%)
Mar 10, 2020 1.424 1.424 1.424 0 -0.04(-2.51%)
Mar 09, 2020 1.460 1.460 1.460 1.460 1,000 -0.08(-5.04%)
Mar 06, 2020 1.538 1.539 1.538 1.538 21,500 +0.04(+2.52%)
Mar 04, 2020 1.500 1.500 1.500 0 +0.09(+6.33%)
Mar 03, 2020 1.475 1.475 1.411 1.411 513,675 -0.12(-7.79%)
Mar 02, 2020 1.530 1.620 1.530 1.530 3,025 -0.12(-7.21%)
Feb 28, 2020 1.649 1.705 1.649 1.649 1,700 -0.07(-4.14%)
Feb 27, 2020 1.715 1.720 1.715 1.720 5,612 +0.02(+1.06%)
Feb 26, 2020 1.709 1.709 1.702 1.702 1,000 -0.03(-1.56%)
Feb 25, 2020 1.729 1.729 1.729 50 +0.00(+0.00%)
Feb 24, 2020 1.729 1.729 1.729 1.729 3,313 -0.07(-3.95%)
Feb 20, 2020 1.800 1.800 1.800 0 +0.07(+4.05%)
Feb 19, 2020 1.787 1.787 1.730 1.730 2,480 -0.14(-7.24%)
Feb 18, 2020 1.865 1.865 1.865 1.865 600 -0.01(-0.80%)
Feb 13, 2020 1.880 1.880 1.880 0 -0.07(-3.52%)
Feb 12, 2020 1.949 1.949 1.949 1.949 100 +0.06(+3.26%)
Feb 07, 2020 1.887 1.887 1.887 0 +0.00(+0.00%)
Jan 31, 2020 1.887 1.887 1.887 0 -0.06(-3.23%)
Jan 30, 2020 1.956 1.956 1.950 1.950 3,300 -0.07(-3.48%)
Jan 29, 2020 2.020 2.020 2.020 2.020 2,000 +0.03(+1.53%)
Jan 28, 2020 1.990 1.990 1.990 1.990 254 +0.03(+1.69%)
Jan 27, 2020 1.957 1.957 1.957 1.957 1,500 +0.08(+4.09%)
Jan 24, 2020 1.880 1.880 1.880 1.880 27,000 -0.03(-1.57%)
Jan 23, 2020 1.915 1.915 1.910 1.910 5,400 -0.04(-2.05%)
Jan 22, 2020 1.942 1.950 1.942 1.950 6,010 -0.05(-2.50%)
Jan 21, 2020 2.000 2.000 2.000 2.000 4,014 -0.04(-2.17%)
Jan 17, 2020 2.044 2.044 2.044 4 +0.00(+0.00%)
Jan 16, 2020 1.952 2.045 1.952 2.044 14,520 +0.16(+8.63%)
Jan 15, 2020 1.882 1.882 1.882 20 +0.00(+0.00%)
Jan 14, 2020 1.910 1.918 1.882 1.882 817 +0.03(+1.66%)
Jan 10, 2020 1.851 1.851 1.851 0 +0.00(+0.00%)
Jan 09, 2020 1.851 1.851 1.851 1.851 1,932 +0.11(+6.03%)
Jan 08, 2020 1.746 1.746 1.746 1.746 570 -0.00(-0.07%)
Jan 07, 2020 1.747 1.747 1.747 1.747 1,795 -0.10(-5.55%)
Jan 06, 2020 1.850 1.850 1.850 89 +0.00(+0.00%)
Jan 03, 2020 1.860 1.860 1.850 1.850 6,200 -0.00(-0.10%)
Jan 02, 2020 1.888 1.888 1.852 1.852 5,500 -0.08(-4.12%)
Dec 31, 2019 1.931 1.931 1.931 75 +0.00(+0.00%)
Dec 30, 2019 1.931 1.931 1.931 1.931 1,000 +0.03(+1.65%)
Dec 27, 2019 1.900 1.900 1.900 76 +0.00(+0.00%)
Dec 23, 2019 1.900 1.900 1.900 0 +0.04(+1.96%)
Dec 20, 2019 1.850 1.863 1.840 1.863 5,100 +0.11(+6.11%)
Dec 19, 2019 1.756 1.756 1.756 1.756 200 -0.08(-4.15%)
Dec 18, 2019 1.794 1.832 1.794 1.832 2,000 +0.07(+3.68%)
Dec 17, 2019 1.690 1.767 1.680 1.767 5,500 +0.02(+0.98%)
Dec 13, 2019 1.750 1.750 1.750 0 -0.01(-0.74%)
Dec 11, 2019 1.763 1.763 1.763 0 -0.06(-3.13%)
Dec 10, 2019 1.867 1.867 1.802 1.820 14,851 -0.10(-5.31%)
Dec 09, 2019 1.927 1.927 1.915 1.922 13,600 +0.06(+3.06%)
Dec 06, 2019 1.857 1.870 1.857 1.865 10,400 +0.07(+3.65%)
Dec 04, 2019 1.800 1.800 1.800 0 -0.02(-1.25%)
Dec 03, 2019 1.792 1.822 1.763 1.822 11,700 +0.10(+5.72%)
Dec 02, 2019 1.724 1.724 1.724 20 +0.00(+0.00%)
Nov 29, 2019 1.724 1.724 1.724 1.724 200 -0.04(-2.35%)
Nov 26, 2019 1.765 1.765 1.765 0 +0.11(+6.45%)
Nov 22, 2019 1.658 1.658 1.658 0 +0.10(+6.56%)
Nov 21, 2019 1.556 1.556 1.556 1.556 155 +0.03(+1.69%)
Nov 18, 2019 1.530 1.530 1.530 0 -0.07(-4.30%)
Nov 14, 2019 1.599 1.599 1.599 0 -0.01(-0.65%)
Nov 13, 2019 1.605 1.610 1.604 1.609 6,950 -0.01(-0.51%)
Nov 11, 2019 1.617 1.617 1.617 0 -0.00(-0.01%)
Nov 08, 2019 1.618 1.618 1.618 1.618 3,200 +0.01(+0.41%)
Nov 07, 2019 1.611 1.611 1.611 1.611 2,065 +0.06(+4.07%)
Nov 05, 2019 1.548 1.548 1.548 0 +0.01(+0.52%)
Nov 01, 2019 1.540 1.540 1.540 0 +0.06(+4.05%)
Oct 31, 2019 1.490 1.490 1.480 1.480 2,300 -0.03(-1.99%)
Oct 30, 2019 1.450 1.510 1.450 1.510 10,500 +0.11(+7.70%)
Oct 29, 2019 1.435 1.435 1.402 1.402 10,200 -0.02(-1.68%)
Oct 28, 2019 1.338 1.430 1.338 1.426 9,365 +0.09(+6.41%)
Oct 25, 2019 1.311 1.340 1.311 1.340 28,500 +0.03(+2.29%)
Oct 24, 2019 1.300 1.310 1.291 1.310 13,500 +0.02(+1.40%)
Oct 23, 2019 1.280 1.292 1.270 1.292 38,411 +0.02(+1.48%)
Oct 22, 2019 1.260 1.273 1.260 1.273 17,000 +0.01(+0.63%)
Oct 21, 2019 1.307 1.307 1.254 1.265 111,950 +0.21(+19.72%)
Oct 18, 2019 1.078 1.089 1.057 1.057 22,500 -0.03(-2.62%)
Oct 17, 2019 1.085 1.085 1.085 1.085 1,000 +0.01(+0.56%)
Oct 16, 2019 1.069 1.079 1.069 1.079 1,245 -0.01(-0.92%)
Oct 15, 2019 1.088 1.089 1.088 1.089 1,200 -0.02(-1.98%)
Oct 09, 2019 1.111 1.111 1.111 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.