Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Sv (TSX: RAY-A )

7.440 -0.100 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.680 5.810 5.590 5.710 109,610 +0.03(+0.53%)
Oct 29, 2020 5.500 5.700 5.450 5.680 46,862 +0.20(+3.65%)
Oct 28, 2020 5.410 5.490 5.350 5.480 51,988 +0.09(+1.67%)
Oct 27, 2020 5.400 5.460 5.260 5.390 80,466 -0.01(-0.19%)
Oct 26, 2020 5.500 5.560 5.370 5.400 65,408 -0.13(-2.35%)
Oct 23, 2020 5.600 5.600 5.510 5.530 60,277 -0.07(-1.25%)
Oct 22, 2020 5.590 5.600 5.520 5.600 27,018 +0.09(+1.63%)
Oct 21, 2020 5.600 5.600 5.500 5.510 38,998 +0.01(+0.18%)
Oct 20, 2020 5.690 5.690 5.500 5.500 38,225 -0.15(-2.65%)
Oct 19, 2020 5.770 5.810 5.570 5.650 43,683 -0.10(-1.74%)
Oct 16, 2020 6.030 6.030 5.600 5.750 78,700 -0.18(-3.04%)
Oct 15, 2020 5.860 5.980 5.800 5.930 33,779 -0.05(-0.84%)
Oct 14, 2020 5.830 6.050 5.830 5.980 48,641 -0.02(-0.33%)
Oct 13, 2020 5.960 6.010 5.750 6.000 82,055 +0.08(+1.35%)
Oct 09, 2020 5.920 5.920 5.920 0 -0.01(-0.17%)
Oct 08, 2020 5.760 6.000 5.760 5.930 99,073 +0.08(+1.37%)
Oct 07, 2020 5.700 5.890 5.660 5.850 85,311 +0.18(+3.17%)
Oct 06, 2020 5.780 5.870 5.650 5.670 68,516 -0.09(-1.56%)
Oct 05, 2020 6.010 6.020 5.710 5.760 130,382 -0.35(-5.73%)
Oct 02, 2020 6.260 6.260 6.040 6.110 76,058 -0.13(-2.08%)
Oct 01, 2020 5.990 6.400 5.930 6.240 168,458 +0.32(+5.41%)
Sep 30, 2020 5.530 5.960 5.530 5.920 245,697 +0.55(+10.24%)
Sep 29, 2020 5.620 5.620 5.320 5.370 38,804 -0.14(-2.54%)
Sep 28, 2020 5.600 5.700 5.450 5.510 70,507 -0.06(-1.08%)
Sep 25, 2020 5.560 5.590 5.460 5.570 38,045 +0.10(+1.83%)
Sep 24, 2020 5.360 5.540 5.360 5.470 75,521 +0.10(+1.86%)
Sep 23, 2020 5.390 5.480 5.350 5.370 49,446 -0.01(-0.19%)
Sep 22, 2020 5.300 5.400 5.300 5.380 27,550 +0.03(+0.56%)
Sep 21, 2020 5.230 5.360 5.150 5.350 75,341 +0.12(+2.29%)
Sep 18, 2020 5.420 5.480 5.220 5.230 65,651 -0.18(-3.33%)
Sep 17, 2020 5.250 5.410 5.170 5.410 54,131 +0.21(+4.04%)
Sep 16, 2020 5.060 5.270 5.060 5.200 88,053 +0.11(+2.16%)
Sep 15, 2020 5.070 5.130 5.050 5.090 70,752 +0.07(+1.39%)
Sep 14, 2020 5.140 5.140 4.920 5.020 92,243 -0.01(-0.20%)
Sep 11, 2020 5.090 5.090 5.020 5.030 44,928 -0.03(-0.59%)
Sep 10, 2020 5.200 5.200 5.000 5.060 97,721 -0.09(-1.75%)
Sep 09, 2020 5.100 5.250 5.100 5.150 67,184 -0.01(-0.19%)
Sep 08, 2020 5.150 5.270 5.090 5.160 42,995 +0.03(+0.58%)
Sep 04, 2020 5.130 5.130 5.130 0 -0.10(-1.91%)
Sep 03, 2020 5.480 5.480 5.220 5.230 57,661 -0.20(-3.68%)
Sep 02, 2020 5.590 5.590 5.350 5.430 53,751 -0.13(-2.34%)
Sep 01, 2020 5.540 5.600 5.440 5.560 61,261 +0.11(+2.02%)
Aug 31, 2020 5.400 5.470 5.230 5.450 118,508 +0.11(+2.06%)
Aug 28, 2020 5.350 5.370 5.170 5.340 100,803 -0.01(-0.19%)
Aug 27, 2020 5.600 5.600 5.310 5.350 62,921 -0.26(-4.63%)
Aug 26, 2020 5.670 5.700 5.600 5.610 31,742 -0.04(-0.71%)
Aug 25, 2020 5.700 5.700 5.600 5.650 23,652 -0.03(-0.53%)
Aug 24, 2020 5.650 5.730 5.610 5.680 39,960 +0.15(+2.71%)
Aug 21, 2020 5.540 5.660 5.460 5.530 88,183 +0.01(+0.18%)
Aug 20, 2020 5.660 5.660 5.460 5.520 55,841 -0.09(-1.60%)
Aug 19, 2020 5.620 5.690 5.600 5.610 49,020 -0.08(-1.41%)
Aug 18, 2020 5.750 5.750 5.530 5.690 71,989 -0.02(-0.35%)
Aug 17, 2020 5.720 5.740 5.660 5.710 70,341 +0.09(+1.60%)
Aug 14, 2020 5.690 5.710 5.610 5.620 87,293 -0.02(-0.35%)
Aug 13, 2020 5.480 5.680 5.400 5.640 127,117 +0.24(+4.44%)
Aug 12, 2020 5.120 5.420 5.080 5.400 148,217 +0.37(+7.36%)
Aug 11, 2020 5.180 5.200 5.020 5.030 111,709 -0.06(-1.18%)
Aug 10, 2020 5.300 5.320 5.050 5.090 185,071 -0.08(-1.55%)
Aug 07, 2020 5.000 5.220 4.940 5.170 157,383 +0.22(+4.44%)
Aug 06, 2020 5.120 5.120 4.900 4.950 282,446 -0.09(-1.79%)
Aug 05, 2020 5.200 5.200 4.970 5.040 92,525 -0.06(-1.18%)
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.