Sangoma Technologies Corp (TSV: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.260	3.260	3.000	3.200	600,519	+0.08(+2.56%)
Nov 27, 2020	2.900	3.150	2.880	3.120	175,284	+0.22(+7.59%)
Nov 26, 2020	2.900	2.930	2.850	2.900	119,523	+0.01(+0.35%)
Nov 25, 2020	2.940	2.960	2.870	2.890	122,499	-0.03(-1.03%)
Nov 24, 2020	2.940	2.980	2.830	2.920	166,193	+0.10(+3.55%)
Nov 23, 2020	2.940	2.950	2.800	2.820	187,201	-0.04(-1.40%)
Nov 20, 2020	2.950	2.990	2.860	2.860	243,439	-0.06(-2.05%)
Nov 19, 2020	2.930	2.980	2.900	2.920	391,179	+0.02(+0.69%)
Nov 18, 2020	2.860	2.980	2.780	2.900	389,974	+0.10(+3.57%)
Nov 17, 2020	2.790	2.830	2.760	2.800	122,813	+0.04(+1.45%)
Nov 16, 2020	2.750	2.800	2.710	2.760	102,738	+0.05(+1.85%)
Nov 13, 2020	2.700	2.750	2.650	2.710	50,296	+0.03(+1.12%)
Nov 12, 2020	2.740	2.750	2.650	2.680	100,622	-0.01(-0.37%)
Nov 11, 2020	2.800	2.800	2.690	2.690	376,416	-0.07(-2.54%)
Nov 10, 2020	2.860	2.860	2.720	2.760	149,435	-0.09(-3.16%)
Nov 09, 2020	2.840	2.850	2.740	2.850	398,160	+0.13(+4.78%)
Nov 06, 2020	2.700	2.780	2.660	2.720	474,095	+0.12(+4.62%)
Nov 05, 2020	2.570	2.670	2.560	2.600	89,249	+0.01(+0.39%)
Nov 04, 2020	2.650	2.650	2.570	2.590	108,642	+0.06(+2.37%)
Nov 03, 2020	2.610	2.650	2.530	2.530	189,153	-0.05(-1.94%)
Nov 02, 2020	2.700	2.820	2.570	2.580	367,050	-0.10(-3.73%)
Oct 30, 2020	2.780	2.780	2.640	2.680	175,941	-0.02(-0.74%)
Oct 29, 2020	2.600	2.760	2.600	2.700	292,808	+0.12(+4.65%)
Oct 28, 2020	2.580	2.630	2.500	2.580	237,985	-0.07(-2.64%)
Oct 27, 2020	2.670	2.720	2.550	2.650	184,873	+0.03(+1.15%)
Oct 26, 2020	2.710	2.730	2.620	2.620	126,913	-0.08(-2.96%)
Oct 23, 2020	2.760	2.760	2.700	2.700	141,269	-0.08(-2.88%)
Oct 22, 2020	2.710	2.780	2.650	2.780	325,918	+0.10(+3.73%)
Oct 21, 2020	2.890	2.890	2.630	2.680	510,531	-0.12(-4.29%)
Oct 20, 2020	2.880	2.880	2.750	2.800	251,566	-0.04(-1.23%)
Oct 19, 2020	2.900	2.950	2.820	2.835	183,299	-0.04(-1.22%)
Oct 16, 2020	2.990	2.990	2.840	2.870	374,766	-0.03(-1.03%)
Oct 15, 2020	2.740	2.920	2.580	2.900	1,065,979	+0.22(+8.21%)
Oct 14, 2020	2.840	2.990	2.680	2.680	836,962	-0.14(-4.96%)
Oct 13, 2020	2.650	2.840	2.650	2.820	234,752	+0.27(+10.59%)
Oct 09, 2020		2.550	2.550	2.550	0	-0.04(-1.54%)
Oct 08, 2020	2.440	2.650	2.440	2.590	277,401	+0.19(+7.92%)
Oct 07, 2020	2.390	2.440	2.380	2.400	52,803	+0.00(+0.00%)
Oct 06, 2020	2.360	2.450	2.360	2.400	43,233	-0.01(-0.41%)
Oct 05, 2020	2.480	2.480	2.360	2.410	378,983	+0.01(+0.42%)
Oct 02, 2020	2.510	2.510	2.380	2.400	36,569	-0.01(-0.41%)
Oct 01, 2020	2.520	2.520	2.370	2.410	101,190	-0.12(-4.74%)
Sep 30, 2020	2.370	2.530	2.310	2.530	277,925	+0.16(+6.75%)
Sep 29, 2020	2.450	2.650	2.370	2.370	280,112	-0.07(-2.87%)
Sep 28, 2020	2.310	2.470	2.300	2.440	192,581	+0.14(+6.09%)
Sep 25, 2020	2.250	2.300	2.240	2.300	282,637	+0.06(+2.68%)
Sep 24, 2020	2.250	2.260	2.240	2.240	105,043	-0.01(-0.44%)
Sep 23, 2020	2.340	2.340	2.250	2.250	118,191	-0.02(-0.88%)
Sep 22, 2020	2.280	2.300	2.260	2.270	95,810	+0.00(+0.00%)
Sep 21, 2020	2.330	2.330	2.260	2.270	85,172	-0.07(-2.99%)
Sep 18, 2020	2.350	2.360	2.340	2.340	23,587	-0.02(-0.85%)
Sep 17, 2020	2.380	2.400	2.360	2.360	65,916	-0.01(-0.42%)
Sep 16, 2020	2.460	2.460	2.370	2.370	22,386	-0.06(-2.47%)
Sep 15, 2020	2.360	2.480	2.350	2.430	96,481	+0.10(+4.29%)
Sep 14, 2020	2.330	2.380	2.300	2.330	50,303	+0.01(+0.43%)
Sep 11, 2020	2.320	2.350	2.300	2.320	36,305	-0.01(-0.43%)
Sep 10, 2020	2.420	2.420	2.330	2.330	35,107	-0.04(-1.69%)
Sep 09, 2020	2.300	2.400	2.300	2.370	28,917	+0.04(+1.72%)
Sep 08, 2020	2.300	2.330	2.240	2.330	234,420	-0.02(-0.85%)
Sep 04, 2020		2.350	2.350	2.350	0	-0.06(-2.49%)
Sep 03, 2020	2.550	2.550	2.390	2.410	93,851	-0.11(-4.37%)
Sep 02, 2020	2.530	2.540	2.500	2.520	30,439	-0.01(-0.40%)

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.