Sangoma Technologies Corporation (54GA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.93023255814 | 4.3 | 4.3 | 4.3 | 150 | 4.3 | DE |
| 4 | -0.5 | -10.3305785124 | 4.84 | 4.84 | 4.3 | 227 | 4.73355336 | DE |
| 12 | 0.18 | 4.32692307692 | 4.16 | 5.5 | 4.16 | 353 | 4.96046483 | DE |
| 26 | 1.72 | 65.6488549618 | 2.62 | 5.5 | 2.46 | 407 | 3.919042 | DE |
| 52 | 0.74 | 20.5555555556 | 3.6 | 5.5 | 2.18 | 484 | 3.38765993 | DE |
| 156 | 0.74 | 20.5555555556 | 3.6 | 5.5 | 2.18 | 484 | 3.38765993 | DE |
| 260 | 0.74 | 20.5555555556 | 3.6 | 5.5 | 2.18 | 484 | 3.38765993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1720815960 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1720729560 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1720643160 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1720556760 | 4.3 | -0.32 | -6.93 | 4.3 | 4.3 | 4.3 | 150 |
| 1720470420 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1720211220 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1720124820 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1720038420 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1719952020 | 4.62 | -0.2 | -4.15 | 4.62 | 4.62 | 4.62 | 58 |
| 1719865620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1719606420 | 4.82 | -0.02 | -0.41 | 4.82 | 4.82 | 4.82 | 150 |
| 1719520020 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1719433620 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1719347220 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1719260820 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1719001620 | 4.84 | -0.66 | -12.00 | 4.84 | 4.84 | 4.84 | 551 |
| 1718915220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718828820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718742420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718656020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718396820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718310420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718224020 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 1000 |
| 1718137620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718051220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1717792020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1717705620 | 5.45 | 0.25 | 4.81 | 5.45 | 5.45 | 5.45 | 50 |
| 1717619220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717532820 | 5.2 | -0.2 | -3.70 | 5.2 | 5.2 | 5.2 | 168 |
| 1717446420 | 5.4 | 0.25 | 4.85 | 5.4 | 5.4 | 5.4 | 104 |
| 1717187220 | 5.15 | 0.33 | 6.85 | 5.15 | 5.15 | 5.15 | 1000 |
| 1717100760 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1717014360 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1716927960 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1716841560 | 4.82 | 0.34 | 7.59 | 4.82 | 4.82 | 4.82 | 500 |
| 1716582420 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1716496020 | 4.48 | -0.22 | -4.68 | 4.48 | 4.48 | 4.48 | 269 |
| 1716409620 | 4.7 | 0.08 | 1.73 | 4.7 | 4.7 | 4.7 | 50 |
| 1716323160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1716236760 | 4.62 | 0.46 | 11.06 | 4.62 | 4.62 | 4.62 | 648 |
| 1715977620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1715891220 | 4.16 | 0.12 | 2.97 | 4.16 | 4.16 | 4.16 | 250 |
| 1715804820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1715718420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1715632020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1715372820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1715286420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1715200020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1715113620 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1715027220 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1714768020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1714681620 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1714508820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1714422420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1714163220 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1714076820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1713990420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1713904020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1713817620 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1713558420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1713472020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1713385620 | 4.04 | -0.5 | -11.01 | 4.26 | 4.26 | 4.04 | 1406 |
| 1713247200 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
