Sangoma Technologies Corporation (STC)

Historical Prices for Sangoma Technologies Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.355 0.39 0.355 0.385 70049 0.385
Aug 22, 2016 0.32 0.32 0.32 0.32 10000 0.32
Aug 19, 2016 0.295 0.315 0.295 0.315 6000 0.315
Aug 18, 2016 0.335 0.335 0.335 0.335 0 0.335
Aug 17, 2016 0.32 0.335 0.295 0.335 7300 0.335
Aug 16, 2016 0.34 0.34 0.34 0.34 15000 0.34
Aug 15, 2016 0.31 0.38 0.31 0.345 1015000 0.345
Aug 12, 2016 0.285 0.285 0.285 0.285 1500 0.285
Aug 11, 2016 0.29 0.29 0.29 0.29 0 0.29
Aug 10, 2016 0.29 0.29 0.29 0.29 15000 0.29
Aug 09, 2016 0.32 0.32 0.32 0.32 5000 0.32
Aug 08, 2016 0.3 0.3 0.29 0.29 40500 0.29
Aug 05, 2016 0.285 0.285 0.285 0.285 1000 0.285
Aug 04, 2016 0.325 0.325 0.32 0.32 500000 0.32
Aug 03, 2016 0.285 0.285 0.285 0.285 585 0.285
Aug 02, 2016 0.285 0.285 0.285 0.285 500 0.285
Aug 01, 2016 0.285 0.285 0.285 0.285 0 0.285
Jul 29, 2016 0.285 0.285 0.285 0.285 0 0.285
Jul 28, 2016 0.285 0.285 0.285 0.285 1540 0.285
Jul 27, 2016 0.285 0.285 0.285 0.285 0 0.285