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

Stingray Digital Group Inc Variable Sv (TSX: RAY-B )

7.460 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, May 21, 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 (%)
Nov 30, 2023 5.450 50 +0.10(+1.87%)
Nov 29, 2023 5.300 5.350 5.300 5.350 1,200 +0.05(+0.94%)
Nov 23, 2023 5.300 0 +0.00(+0.00%)
Nov 22, 2023 5.270 5.300 5.270 5.300 290 +0.15(+2.91%)
Nov 16, 2023 5.150 10 -0.08(-1.53%)
Nov 13, 2023 5.230 75 +0.33(+6.73%)
Nov 09, 2023 4.900 0 -0.10(-2.00%)
Nov 07, 2023 5.000 25 +0.50(+11.11%)
Nov 03, 2023 4.500 0 +0.02(+0.45%)
Nov 02, 2023 4.480 4.480 4.480 4.480 100 -0.27(-5.68%)
Oct 18, 2023 4.750 0 +0.25(+5.56%)
Oct 17, 2023 4.500 4.500 4.500 4.500 355 +0.10(+2.27%)
Oct 13, 2023 4.400 0 -0.15(-3.30%)
Oct 12, 2023 4.550 4.550 4.550 4.550 100 +0.05(+1.11%)
Oct 11, 2023 4.500 4.530 4.500 4.500 1,800 +0.01(+0.22%)
Oct 10, 2023 4.400 4.490 4.400 4.490 606 +0.12(+2.75%)
Oct 06, 2023 4.370 0 +0.02(+0.46%)
Oct 05, 2023 4.350 4.350 4.350 4.350 115 -0.11(-2.47%)
Oct 04, 2023 4.510 4.510 4.460 4.460 1,300 -0.04(-0.89%)
Oct 03, 2023 4.750 4.750 4.500 4.500 4,082 -0.25(-5.26%)
Oct 02, 2023 4.910 4.910 4.750 4.750 2,070 -0.20(-4.04%)
Sep 29, 2023 4.820 4.960 4.820 4.950 600 -0.11(-2.17%)
Sep 26, 2023 5.060 20 +0.02(+0.40%)
Sep 25, 2023 5.040 5.040 5.040 5.040 1,000 +0.00(+0.00%)
Sep 22, 2023 5.130 5.130 5.040 5.040 2,100 -0.18(-3.45%)
Sep 21, 2023 5.180 5.220 5.180 5.220 520 -0.03(-0.57%)
Sep 20, 2023 5.260 5.260 5.250 5.250 450 -0.20(-3.67%)
Sep 19, 2023 5.450 5.450 5.450 5.450 300 -0.06(-1.09%)
Sep 18, 2023 5.510 5.510 5.510 5.510 200 -0.04(-0.72%)
Sep 15, 2023 5.350 5.550 5.350 5.550 2,750 +0.20(+3.74%)
Sep 14, 2023 5.300 5.350 5.300 5.350 2,800 +0.25(+4.90%)
Sep 11, 2023 5.100 30 +0.04(+0.79%)
Sep 08, 2023 5.060 5.060 5.060 5.060 100 -0.07(-1.36%)
Sep 06, 2023 5.130 0 -0.24(-4.47%)
Sep 05, 2023 5.390 5.390 5.370 5.370 504 +0.17(+3.27%)
Aug 30, 2023 5.200 0 +0.05(+0.97%)
Aug 29, 2023 5.250 5.250 5.150 5.150 1,450 +0.12(+2.39%)
Aug 23, 2023 5.030 0 -0.07(-1.37%)
Aug 21, 2023 5.100 80 +0.10(+2.00%)
Aug 17, 2023 5.000 0 +0.00(+0.00%)
Aug 16, 2023 4.820 5.000 4.820 5.000 401 -0.05(-0.99%)
Aug 14, 2023 5.050 0 +0.04(+0.80%)
Aug 09, 2023 5.010 0 +0.03(+0.60%)
Aug 08, 2023 5.120 5.120 4.980 4.980 800 -0.01(-0.20%)
Aug 04, 2023 4.990 0 -0.02(-0.40%)
Jul 31, 2023 5.010 0 -0.14(-2.72%)
Jul 27, 2023 5.150 0 +0.00(+0.00%)
Jul 21, 2023 5.150 0 -0.05(-0.96%)
Jul 20, 2023 5.200 5.200 5.200 5.200 200 -0.05(-0.95%)
Jul 18, 2023 5.250 0 +0.13(+2.54%)
Jul 17, 2023 5.120 5.120 5.120 5.120 100 -0.01(-0.19%)
Jul 14, 2023 5.130 5.130 5.130 5.130 636 -0.22(-4.11%)
Jul 13, 2023 5.350 5.350 5.350 5.350 100 +0.14(+2.69%)
Jul 10, 2023 5.210 0 -0.15(-2.80%)
Jul 04, 2023 5.360 0 +0.16(+3.08%)
Jun 30, 2023 5.200 0 +0.19(+3.79%)
Jun 27, 2023 5.010 0 -0.24(-4.57%)
Jun 21, 2023 5.250 5 +0.19(+3.75%)
Jun 20, 2023 5.320 5.320 5.000 5.060 16,680 -0.52(-9.32%)
Jun 16, 2023 5.580 0 +0.08(+1.45%)
Jun 15, 2023 5.500 5.500 5.500 5.500 1,003 +0.00(+0.00%)
May 08, 2023 5.500 5.500 5.500 5.500 1,350 -0.19(-3.34%)
May 05, 2023 5.690 5.690 5.690 5.690 700 -0.04(-0.70%)
May 03, 2023 5.730 0 +0.04(+0.70%)
May 02, 2023 5.690 5.690 5.690 5.690 1,500 -0.25(-4.21%)
May 01, 2023 5.940 5.940 5.940 5.940 100 +0.05(+0.85%)
Apr 28, 2023 5.890 5.890 5.890 5.890 100 +0.02(+0.34%)
Apr 21, 2023 5.870 0 +0.35(+6.34%)
Apr 19, 2023 5.520 0 -0.28(-4.83%)
Apr 12, 2023 5.800 0 -0.14(-2.36%)
Mar 23, 2023 5.940 0 +0.04(+0.68%)
Mar 21, 2023 5.900 0 -0.10(-1.67%)
Mar 10, 2023 6.000 0 +0.00(+0.00%)
Mar 08, 2023 6.000 0 -0.10(-1.64%)
Mar 07, 2023 6.000 6.100 6.000 6.100 600 +0.08(+1.33%)
Mar 06, 2023 6.020 6.020 6.020 6.020 103 +0.04(+0.67%)
Mar 02, 2023 5.980 0 +0.05(+0.84%)
Mar 01, 2023 5.990 5.990 5.930 5.930 1,550 +0.03(+0.51%)
Feb 22, 2023 5.900 0 -0.09(-1.50%)
Feb 21, 2023 5.990 5.990 5.990 5.990 102 -0.01(-0.17%)
Feb 17, 2023 6.000 0 +0.25(+4.35%)
Feb 16, 2023 5.970 5.970 5.750 5.750 300 +0.09(+1.59%)
Feb 14, 2023 5.660 0 +0.35(+6.59%)
Feb 10, 2023 5.310 0 -0.44(-7.65%)
Feb 09, 2023 6.000 6.050 5.750 5.750 5,036 -0.05(-0.86%)
Feb 08, 2023 5.840 5.840 5.800 5.800 2,370 +0.45(+8.41%)
Feb 07, 2023 5.500 5.500 5.350 5.350 410 -0.35(-6.14%)
Feb 06, 2023 5.710 5.710 5.700 5.700 1,200 -0.29(-4.84%)
Feb 02, 2023 5.990 50 +0.24(+4.17%)
Jan 31, 2023 5.750 0 +0.24(+4.36%)
Jan 26, 2023 5.510 3 +0.02(+0.36%)
Jan 25, 2023 5.500 5.500 5.490 5.490 500 -0.01(-0.18%)
Jan 24, 2023 5.500 5.500 5.500 5.500 600 +0.03(+0.55%)
Jan 23, 2023 5.500 5.500 5.470 5.470 1,000 +0.36(+7.05%)
Jan 16, 2023 5.110 2 -0.35(-6.41%)
Jan 13, 2023 5.480 5.500 5.460 5.460 1,300 -0.04(-0.73%)
Jan 12, 2023 5.500 5.500 5.500 5.500 101 +0.25(+4.76%)
Jan 10, 2023 5.250 0 +0.12(+2.34%)
Jan 09, 2023 5.030 5.130 5.030 5.130 2,050 +0.13(+2.60%)
Jan 05, 2023 5.000 60 +0.85(+20.48%)
Dec 29, 2022 4.150 0 -0.05(-1.19%)
Dec 28, 2022 4.210 4.210 4.200 4.200 2,060 -0.12(-2.78%)
Dec 23, 2022 4.320 0 -0.14(-3.14%)
Dec 21, 2022 4.460 0 -0.14(-3.04%)
Dec 19, 2022 4.600 0 -0.05(-1.08%)
Dec 15, 2022 4.650 19 +0.26(+5.92%)
Dec 13, 2022 4.390 10 -0.16(-3.52%)
Dec 09, 2022 4.550 0 +0.05(+1.11%)
Dec 07, 2022 4.500 5 -0.20(-4.26%)
Dec 06, 2022 5.210 5.210 4.700 4.700 200 -0.23(-4.67%)
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.