Sangoma Technologies Corp (TSV: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		2.400	2.400	2.400	0	+0.06(+2.56%)
Jul 30, 2020	2.330	2.340	2.290	2.340	425,750	+0.02(+0.86%)
Jul 29, 2020	2.290	2.330	2.240	2.320	710,129	+0.03(+1.31%)
Jul 28, 2020	2.290	2.300	2.240	2.290	154,792	+0.01(+0.44%)
Jul 27, 2020	2.320	2.320	2.240	2.280	160,676	-0.04(-1.72%)
Jul 24, 2020	2.320	2.330	2.290	2.320	151,281	-0.02(-0.85%)
Jul 23, 2020	2.310	2.350	2.260	2.340	1,989,533	-0.31(-11.70%)
Jul 22, 2020	2.650	2.670	2.620	2.650	32,204	+0.04(+1.53%)
Jul 21, 2020	2.670	2.680	2.610	2.610	82,698	-0.05(-1.88%)
Jul 20, 2020	2.690	2.690	2.620	2.660	40,524	-0.01(-0.37%)
Jul 17, 2020	2.640	2.670	2.600	2.670	10,046	+0.07(+2.69%)
Jul 16, 2020	2.740	2.740	2.600	2.600	440,214	-0.10(-3.70%)
Jul 15, 2020	2.780	2.800	2.680	2.700	52,945	-0.05(-1.82%)
Jul 14, 2020	2.750	2.770	2.700	2.750	126,616	+0.05(+1.85%)
Jul 13, 2020	2.840	2.890	2.650	2.700	132,482	-0.10(-3.57%)
Jul 10, 2020	2.650	2.810	2.650	2.800	433,058	+0.19(+7.28%)
Jul 09, 2020	2.600	2.700	2.600	2.610	51,101	-0.02(-0.76%)
Jul 08, 2020	2.750	2.750	2.630	2.630	213,776	-0.13(-4.71%)
Jul 07, 2020	2.800	2.820	2.740	2.760	252,571	-0.04(-1.43%)
Jul 06, 2020	2.650	2.850	2.650	2.800	906,000	+0.20(+7.69%)
Jul 03, 2020	2.570	2.650	2.500	2.600	156,351	+0.01(+0.39%)
Jul 02, 2020	2.330	2.590	2.330	2.590	369,255	+0.20(+8.37%)
Jun 30, 2020		2.390	2.390	2.390	0	+0.10(+4.37%)
Jun 29, 2020	2.240	2.350	2.240	2.290	418,787	+0.05(+2.23%)
Jun 26, 2020	2.250	2.250	2.200	2.240	267,562	+0.04(+1.82%)
Jun 25, 2020	2.140	2.240	2.140	2.200	460,810	+0.01(+0.46%)
Jun 24, 2020	2.190	2.200	2.170	2.190	69,382	-0.01(-0.45%)
Jun 23, 2020	2.180	2.200	2.180	2.200	25,497	+0.04(+1.85%)
Jun 22, 2020	2.140	2.180	2.110	2.160	12,984	+0.01(+0.47%)
Jun 19, 2020	2.140	2.200	2.130	2.150	55,634	-0.03(-1.38%)
Jun 18, 2020	2.190	2.190	2.100	2.180	96,478	-0.01(-0.46%)
Jun 17, 2020	2.220	2.230	2.150	2.190	256,041	-0.03(-1.35%)
Jun 16, 2020	2.200	2.250	2.200	2.220	46,827	+0.03(+1.37%)
Jun 15, 2020	2.200	2.210	2.180	2.190	25,016	-0.02(-0.90%)
Jun 12, 2020	2.160	2.250	2.150	2.210	727,854	+0.02(+0.91%)
Jun 11, 2020	2.250	2.250	2.150	2.190	49,587	-0.12(-5.19%)
Jun 10, 2020	2.330	2.390	2.300	2.310	20,360	-0.04(-1.70%)
Jun 09, 2020	2.280	2.380	2.270	2.350	32,158	+0.04(+1.73%)
Jun 08, 2020	2.270	2.390	2.270	2.310	71,672	+0.05(+2.21%)
Jun 05, 2020	2.220	2.300	2.220	2.260	169,978	+0.04(+1.80%)
Jun 04, 2020	2.210	2.250	2.200	2.220	26,951	-0.03(-1.33%)
Jun 03, 2020	2.330	2.330	2.230	2.250	442,397	+0.05(+2.27%)
Jun 02, 2020	2.250	2.250	2.200	2.200	222,488	-0.06(-2.65%)
Jun 01, 2020	2.300	2.320	2.200	2.260	335,405	-0.04(-1.74%)
May 29, 2020	2.210	2.400	2.210	2.300	283,154	+0.10(+4.55%)
May 28, 2020	2.100	2.250	2.090	2.200	288,913	+0.18(+8.91%)
May 27, 2020	2.090	2.100	2.000	2.020	37,244	+0.03(+1.51%)
May 26, 2020	2.070	2.100	1.990	1.990	327,056	-0.02(-1.00%)
May 25, 2020	2.050	2.050	1.990	2.010	17,477	+0.03(+1.52%)
May 22, 2020	2.000	2.020	1.960	1.980	22,575	-0.02(-1.00%)
May 21, 2020	2.090	2.090	2.000	2.000	11,365	-0.08(-3.85%)
May 20, 2020	1.940	2.090	1.850	2.080	90,378	+0.17(+8.90%)
May 19, 2020	1.860	1.910	1.860	1.910	12,920	+0.05(+2.69%)
May 15, 2020		1.860	1.860	1.860	0	-0.06(-3.12%)
May 14, 2020	1.940	1.940	1.830	1.920	14,529	+0.02(+1.05%)
May 13, 2020	1.900	1.950	1.900	1.900	22,563	-0.06(-3.06%)
May 12, 2020	1.990	2.000	1.950	1.960	19,305	-0.01(-0.51%)
May 11, 2020	1.970	1.990	1.930	1.970	40,847	+0.00(+0.00%)
May 08, 2020	1.930	1.970	1.870	1.970	71,441	+0.05(+2.60%)
May 07, 2020	1.900	1.970	1.850	1.920	219,229	+0.07(+3.78%)
May 06, 2020	1.890	1.890	1.830	1.850	320,405	+0.00(+0.00%)
May 05, 2020	1.940	1.950	1.850	1.850	84,539	-0.04(-2.12%)
May 04, 2020	1.960	1.960	1.850	1.890	128,943	-0.08(-4.06%)

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.