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 31, 2022 4.770 4.940 4.770 4.900 17,584 +0.12(+2.51%)
Oct 28, 2022 4.790 4.980 4.780 4.780 61,882 -0.06(-1.24%)
Oct 27, 2022 4.800 4.900 4.780 4.840 23,607 +0.03(+0.62%)
Oct 26, 2022 4.880 4.930 4.810 4.810 22,485 -0.03(-0.62%)
Oct 25, 2022 4.910 4.940 4.840 4.840 19,529 -0.02(-0.41%)
Oct 24, 2022 5.000 5.000 4.800 4.860 33,610 -0.18(-3.57%)
Oct 21, 2022 5.100 5.100 4.950 5.040 24,230 -0.07(-1.37%)
Oct 20, 2022 5.250 5.250 5.110 5.110 11,205 -0.19(-3.58%)
Oct 19, 2022 5.340 5.360 5.250 5.300 21,300 -0.04(-0.75%)
Oct 18, 2022 5.340 5.370 5.260 5.340 16,075 -0.01(-0.19%)
Oct 17, 2022 5.320 5.380 5.310 5.350 15,173 +0.05(+0.94%)
Oct 14, 2022 5.420 5.420 5.250 5.300 9,250 +0.05(+0.95%)
Oct 13, 2022 5.020 5.250 5.020 5.250 19,152 +0.01(+0.19%)
Oct 12, 2022 5.300 5.330 5.150 5.240 26,803 -0.22(-4.03%)
Oct 11, 2022 5.300 5.460 5.300 5.460 27,295 +0.16(+3.02%)
Oct 07, 2022 5.300 0 -0.22(-3.99%)
Oct 06, 2022 5.500 5.520 5.480 5.520 5,038 -0.03(-0.54%)
Oct 05, 2022 5.630 5.630 5.490 5.550 3,500 +0.03(+0.54%)
Oct 04, 2022 5.560 5.660 5.480 5.520 12,287 -0.04(-0.72%)
Oct 03, 2022 5.400 5.600 5.400 5.560 22,223 +0.13(+2.39%)
Sep 30, 2022 5.310 5.540 5.310 5.430 12,356 +0.13(+2.45%)
Sep 29, 2022 5.360 5.390 5.300 5.300 18,323 -0.18(-3.28%)
Sep 28, 2022 5.270 5.480 5.270 5.480 20,201 +0.31(+6.00%)
Sep 27, 2022 5.290 5.290 5.010 5.170 35,816 -0.13(-2.45%)
Sep 26, 2022 5.270 5.310 5.250 5.300 12,681 +0.15(+2.91%)
Sep 23, 2022 5.320 5.320 5.050 5.150 43,620 -0.21(-3.92%)
Sep 22, 2022 5.320 5.430 5.320 5.360 5,754 +0.00(+0.00%)
Sep 21, 2022 5.360 5.390 5.330 5.360 8,600 +0.01(+0.19%)
Sep 20, 2022 5.370 5.410 5.340 5.350 110,496 +0.00(+0.00%)
Sep 19, 2022 5.350 5.590 5.350 5.350 103,365 +0.00(+0.00%)
Sep 16, 2022 5.390 5.470 5.350 5.350 17,409 -0.05(-0.93%)
Sep 15, 2022 5.310 5.550 5.300 5.400 67,273 +0.10(+1.89%)
Sep 14, 2022 5.290 5.370 5.290 5.300 23,284 +0.03(+0.57%)
Sep 13, 2022 5.390 5.390 5.270 5.270 11,856 -0.12(-2.23%)
Sep 12, 2022 5.430 5.460 5.340 5.390 36,708 -0.07(-1.28%)
Sep 09, 2022 5.470 5.560 5.460 5.460 36,956 -0.01(-0.18%)
Sep 08, 2022 5.410 5.550 5.410 5.470 17,211 +0.03(+0.55%)
Sep 07, 2022 5.530 5.530 5.410 5.440 33,022 -0.04(-0.73%)
Sep 06, 2022 5.550 5.560 5.480 5.480 56,541 -0.01(-0.18%)
Sep 02, 2022 5.490 0 +0.06(+1.10%)
Sep 01, 2022 5.500 5.500 5.400 5.430 62,304 -0.08(-1.45%)
Aug 31, 2022 5.450 5.510 5.410 5.510 14,535 -0.01(-0.18%)
Aug 30, 2022 5.610 5.610 5.500 5.520 13,739 -0.13(-2.30%)
Aug 29, 2022 5.750 5.750 5.610 5.650 19,851 -0.15(-2.59%)
Aug 26, 2022 5.750 5.800 5.650 5.800 35,973 +0.05(+0.87%)
Aug 25, 2022 5.750 5.860 5.750 5.750 10,241 +0.00(+0.00%)
Aug 24, 2022 5.840 5.860 5.740 5.750 20,665 -0.06(-1.03%)
Aug 23, 2022 5.750 5.850 5.750 5.810 36,662 +0.06(+1.04%)
Aug 22, 2022 5.820 5.920 5.750 5.750 87,461 -0.16(-2.71%)
Aug 19, 2022 5.950 5.950 5.820 5.910 35,764 -0.06(-1.01%)
Aug 18, 2022 6.000 6.050 5.970 5.970 21,900 -0.02(-0.33%)
Aug 17, 2022 6.030 6.070 5.990 5.990 16,424 -0.11(-1.80%)
Aug 16, 2022 6.090 6.170 6.000 6.100 34,016 -0.02(-0.33%)
Aug 15, 2022 6.280 6.280 6.120 6.120 13,525 -0.04(-0.65%)
Aug 12, 2022 6.240 6.290 6.150 6.160 9,825 -0.02(-0.32%)
Aug 11, 2022 6.200 6.350 6.170 6.180 29,312 +0.02(+0.32%)
Aug 10, 2022 6.270 6.270 6.160 6.160 4,998 -0.01(-0.16%)
Aug 09, 2022 6.230 6.230 6.090 6.170 9,815 -0.02(-0.32%)
Aug 08, 2022 6.300 6.300 6.030 6.190 20,749 -0.11(-1.75%)
Aug 05, 2022 6.310 6.370 6.270 6.300 15,246 +0.04(+0.64%)
Aug 04, 2022 6.360 6.400 6.250 6.260 20,402 -0.03(-0.48%)
Aug 03, 2022 6.300 6.340 6.200 6.290 23,485 +0.12(+1.94%)
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.