Sangoma Technologies Corp (TSV: STC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	1.700	1.970	1.700	1.970	195,531	+0.22(+12.57%)
Apr 30, 2020	1.750	1.760	1.700	1.750	342,260	+0.00(+0.00%)
Apr 29, 2020	1.630	1.800	1.630	1.750	164,400	+0.10(+6.06%)
Apr 28, 2020	1.640	1.700	1.640	1.650	65,861	+0.03(+1.85%)
Apr 27, 2020	1.680	1.690	1.560	1.620	94,997	-0.09(-5.26%)
Apr 24, 2020	1.720	1.750	1.700	1.710	90,433	-0.03(-1.72%)
Apr 23, 2020	1.870	1.870	1.660	1.740	193,936	-0.01(-0.57%)
Apr 22, 2020	1.740	1.790	1.740	1.750	144,725	+0.05(+2.94%)
Apr 21, 2020	1.770	1.870	1.620	1.700	15,366	-0.06(-3.41%)
Apr 20, 2020	1.730	1.870	1.680	1.760	67,502	+0.07(+4.14%)
Apr 17, 2020	1.650	1.730	1.650	1.690	64,557	+0.04(+2.42%)
Apr 16, 2020	1.600	1.700	1.550	1.650	58,212	+0.05(+3.12%)
Apr 15, 2020	1.720	1.720	1.600	1.600	226,572	-0.06(-3.61%)
Apr 14, 2020	1.650	1.700	1.550	1.660	45,232	+0.19(+12.93%)
Apr 13, 2020	1.690	1.690	1.450	1.470	21,064	-0.03(-2.00%)
Apr 09, 2020		1.500	1.500	1.500	0	+0.05(+3.45%)
Apr 08, 2020	1.430	1.450	1.400	1.450	310,728	+0.10(+7.41%)
Apr 07, 2020	1.400	1.540	1.350	1.350	72,285	-0.05(-3.57%)
Apr 06, 2020	1.420	1.440	1.375	1.400	80,061	+0.04(+2.94%)
Apr 03, 2020	1.450	1.450	1.350	1.360	45,128	+0.01(+0.74%)
Apr 02, 2020	1.330	1.370	1.330	1.350	159,375	-0.01(-0.74%)
Apr 01, 2020	1.400	1.400	1.360	1.360	60,128	-0.04(-2.86%)
Mar 31, 2020	1.390	1.410	1.350	1.400	299,558	-0.05(-3.45%)
Mar 30, 2020	1.450	1.460	1.440	1.450	49,530	-0.04(-2.68%)
Mar 27, 2020	1.500	1.540	1.320	1.490	165,526	-0.05(-3.25%)
Mar 26, 2020	1.410	1.730	1.410	1.540	90,214	+0.09(+6.21%)
Mar 25, 2020	1.220	1.500	1.220	1.450	221,692	+0.20(+16.00%)
Mar 24, 2020	1.470	1.470	1.210	1.250	220,361	-0.03(-2.34%)
Mar 23, 2020	1.340	1.340	1.210	1.280	184,136	-0.02(-1.54%)
Mar 20, 2020	1.240	1.340	1.240	1.300	196,378	+0.08(+6.56%)
Mar 19, 2020	1.100	1.280	1.100	1.220	887,458	+0.02(+1.67%)
Mar 18, 2020	1.400	1.420	1.080	1.200	333,078	-0.24(-16.67%)
Mar 17, 2020	1.550	1.600	1.350	1.440	130,123	-0.11(-7.10%)
Mar 16, 2020	1.560	1.610	1.400	1.550	222,208	-0.27(-14.84%)
Mar 13, 2020	1.750	1.880	1.670	1.820	217,987	+0.15(+8.98%)
Mar 12, 2020	1.760	1.800	1.580	1.670	225,056	-0.30(-15.23%)
Mar 11, 2020	1.980	1.980	1.930	1.970	180,746	-0.05(-2.48%)
Mar 10, 2020	1.910	2.020	1.910	2.020	54,825	+0.10(+5.21%)
Mar 09, 2020	1.860	1.980	1.820	1.920	46,044	-0.18(-8.57%)
Mar 06, 2020	2.050	2.130	2.030	2.100	51,121	+0.01(+0.48%)
Mar 05, 2020	2.050	2.100	1.980	2.090	55,702	-0.01(-0.48%)
Mar 04, 2020	1.900	2.180	1.900	2.100	81,350	+0.19(+9.95%)
Mar 03, 2020	1.960	1.970	1.850	1.910	1,454,268	-0.09(-4.50%)

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.