Sangoma Technologies Corp (TSV: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.4900	0.4900	0.4900	0.4900	500	+0.02(+4.26%)
Nov 27, 2008	0.4700	0.4700	0.4700	0.4700	5,000	-0.02(-4.08%)
Nov 26, 2008			0.4900	0.4900	0	+0.00(+0.00%)
Nov 25, 2008	0.4500	0.4900	0.4500	0.4900	11,500	+0.02(+5.38%)
Nov 24, 2008	0.4550	0.4650	0.4550	0.4650	32,600	+0.00(+0.00%)
Nov 21, 2008	0.4000	0.4650	0.4000	0.4650	28,500	+0.02(+3.33%)
Nov 20, 2008	0.4500	0.4500	0.4000	0.4500	25,000	-0.02(-4.26%)
Nov 19, 2008	0.4950	0.4950	0.4300	0.4700	24,400	-0.01(-2.08%)
Nov 18, 2008	0.4800	0.4900	0.4800	0.4800	35,500	-0.01(-2.04%)
Nov 17, 2008	0.5000	0.5000	0.4700	0.4900	9,580	-0.01(-2.00%)
Nov 14, 2008	0.5000	0.5000	0.5000	0.5000	1,500	+0.01(+2.04%)
Nov 13, 2008	0.5000	0.5000	0.4300	0.4900	51,000	-0.01(-2.00%)
Nov 12, 2008			0.5000	0.5000	0	+0.00(+0.00%)
Nov 11, 2008	0.4800	0.5000	0.4800	0.5000	16,400	+0.00(+0.00%)
Nov 10, 2008	0.5000	0.5000	0.4900	0.5000	50,500	-0.02(-3.85%)
Nov 07, 2008	0.5400	0.5500	0.5200	0.5200	15,950	-0.03(-5.45%)
Nov 06, 2008	0.5900	0.5900	0.5500	0.5500	2,000	+0.00(+0.00%)
Nov 05, 2008	0.5600	0.5600	0.5000	0.5500	69,538	-0.05(-8.33%)
Nov 04, 2008	0.6000	0.6200	0.6000	0.6000	71,500	-0.02(-3.23%)
Nov 03, 2008	0.6300	0.6300	0.6200	0.6200	1,500	-0.01(-1.59%)
Oct 31, 2008	0.5600	0.6500	0.5600	0.6300	3,800	+0.08(+14.55%)
Oct 30, 2008			0.5500	0.5500	0	+0.00(+0.00%)
Oct 29, 2008	0.5200	0.5500	0.5000	0.5500	30,500	+0.05(+10.00%)
Oct 28, 2008	0.5000	0.5000	0.4900	0.5000	13,000	+0.00(+0.00%)
Oct 27, 2008	0.5500	0.5500	0.4800	0.5000	90,000	-0.06(-10.71%)
Oct 24, 2008	0.5500	0.5600	0.5500	0.5600	26,600	+0.00(+0.00%)
Oct 23, 2008	0.6400	0.6400	0.5600	0.5600	130,600	-0.08(-12.50%)
Oct 22, 2008	0.6300	0.6400	0.6300	0.6400	9,500	+0.04(+6.67%)
Oct 21, 2008	0.6200	0.6300	0.5900	0.6000	52,501	-0.01(-1.64%)
Oct 20, 2008	0.7000	0.7000	0.5800	0.6100	53,900	-0.08(-11.59%)
Oct 17, 2008	0.6900	0.6900	0.6800	0.6900	8,500	+0.03(+4.55%)
Oct 16, 2008	0.7000	0.7000	0.6600	0.6600	26,200	-0.04(-5.71%)
Oct 15, 2008	0.7300	0.7300	0.7000	0.7000	15,000	-0.06(-7.89%)
Oct 14, 2008	0.7000	0.7900	0.6700	0.7600	14,250	+0.09(+13.43%)
Oct 10, 2008	0.7500	0.7600	0.5500	0.6700	182,100	-0.16(-19.28%)
Oct 09, 2008	0.8300	0.8300	0.8300	0.8300	11,000	-0.03(-3.49%)
Oct 08, 2008	0.8100	0.9000	0.8100	0.8600	19,000	-0.09(-9.47%)
Oct 07, 2008	0.9500	0.9500	0.8500	0.9500	0	+0.00(+0.00%)
Oct 06, 2008	0.8500	0.9800	0.8500	0.9500	36,400	+0.00(+0.00%)
Oct 03, 2008	0.9500	0.9500	0.9500	0.9500	2,000	+0.00(+0.00%)
Oct 02, 2008	0.9900	0.9900	0.8700	0.9500	35,900	+0.00(+0.00%)
Oct 01, 2008	1.010	1.010	0.9000	0.9500	62,900	-0.05(-5.00%)
Sep 30, 2008	1.000	1.000	0.9600	1.000	32,770	+0.02(+2.04%)
Sep 29, 2008	0.9800	1.020	0.9500	0.9800	50,000	-0.02(-2.00%)
Sep 26, 2008	1.000	1.000	0.9900	1.000	90,500	-0.05(-4.76%)
Sep 25, 2008	0.9500	1.120	0.9400	1.050	99,700	+0.07(+7.14%)
Sep 24, 2008	1.010	1.100	0.9500	0.9800	290,100	-0.11(-10.09%)
Sep 23, 2008	1.030	1.130	0.9000	1.090	76,100	-0.08(-6.84%)
Sep 22, 2008	1.160	1.200	1.030	1.170	32,060	-0.01(-0.85%)
Sep 19, 2008	1.130	1.180	1.000	1.180	15,900	+0.04(+3.51%)
Sep 18, 2008	1.180	1.180	1.080	1.140	33,600	-0.07(-5.79%)
Sep 17, 2008	1.210	1.210	1.210	1.210	2,000	-0.04(-3.20%)
Sep 16, 2008	1.200	1.250	0.9800	1.250	42,400	-0.05(-3.85%)
Sep 15, 2008	1.150	1.300	0.9800	1.300	53,700	+0.15(+13.04%)
Sep 12, 2008	1.160	1.160	1.150	1.150	4,600	-0.08(-6.50%)
Sep 11, 2008	1.240	1.240	1.220	1.230	4,600	+0.01(+0.82%)
Sep 10, 2008	1.200	1.220	1.200	1.220	6,200	+0.00(+0.00%)
Sep 09, 2008	1.230	1.240	1.220	1.220	34,700	-0.03(-2.40%)
Sep 08, 2008	1.300	1.300	1.250	1.250	24,200	+0.02(+1.63%)
Sep 05, 2008	1.250	1.250	1.230	1.230	10,700	-0.03(-2.38%)
Sep 04, 2008	1.260	1.260	1.260	1.260	1,900	+0.00(+0.00%)
Sep 03, 2008	1.260	1.260	1.260	1.260	6,000	-0.03(-2.33%)

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.