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, 2020 6.700 6.700 6.530 6.530 4,778 -0.21(-3.12%)
Nov 27, 2020 6.740 6.740 6.740 6.740 100 +0.04(+0.60%)
Nov 26, 2020 6.690 6.700 6.690 6.700 900 +0.09(+1.36%)
Nov 25, 2020 6.610 6.610 6.610 6.610 2,700 +0.01(+0.15%)
Nov 24, 2020 6.580 6.600 6.550 6.600 1,000 +0.10(+1.54%)
Nov 23, 2020 6.600 6.600 6.500 6.500 1,600 -0.07(-1.07%)
Nov 20, 2020 6.440 6.570 6.440 6.570 4,000 +0.14(+2.18%)
Nov 19, 2020 6.410 6.440 6.410 6.430 1,275 +0.01(+0.16%)
Nov 18, 2020 6.520 6.520 6.380 6.420 2,000 +0.07(+1.10%)
Nov 17, 2020 6.470 6.470 6.350 6.350 3,200 -0.10(-1.55%)
Nov 16, 2020 6.600 6.600 6.420 6.450 4,500 +0.00(+0.00%)
Nov 13, 2020 6.510 6.510 6.450 6.450 3,100 +0.12(+1.90%)
Nov 12, 2020 6.010 6.330 6.010 6.330 8,000 -0.05(-0.78%)
Nov 11, 2020 6.530 6.530 6.380 6.380 1,655 -0.04(-0.62%)
Nov 10, 2020 6.400 6.420 6.270 6.420 6,900 +0.16(+2.56%)
Nov 09, 2020 6.120 6.500 6.120 6.260 18,838 +0.43(+7.38%)
Nov 06, 2020 5.800 5.830 5.800 5.830 800 -0.11(-1.85%)
Nov 05, 2020 5.840 5.940 5.840 5.940 600 +0.01(+0.17%)
Nov 04, 2020 5.850 6.000 5.850 5.930 4,700 +0.08(+1.37%)
Nov 03, 2020 5.870 5.870 5.850 5.850 800 +0.05(+0.86%)
Nov 02, 2020 5.730 5.800 5.730 5.800 1,300 +0.05(+0.87%)
Oct 30, 2020 5.640 5.800 5.600 5.750 6,527 +0.10(+1.77%)
Oct 29, 2020 5.460 5.650 5.460 5.650 900 +0.25(+4.63%)
Oct 28, 2020 5.390 5.410 5.390 5.400 9,200 +0.09(+1.69%)
Oct 27, 2020 5.410 5.420 5.310 5.310 4,300 -0.13(-2.39%)
Oct 26, 2020 5.500 5.500 5.440 5.440 2,700 -0.16(-2.86%)
Oct 23, 2020 5.570 5.600 5.570 5.600 2,100 +0.00(+0.00%)
Oct 19, 2020 5.600 5.600 5.600 0 -0.05(-0.88%)
Oct 16, 2020 5.830 5.880 5.650 5.650 3,850 -0.28(-4.72%)
Oct 15, 2020 5.780 5.930 5.780 5.930 1,069 -0.07(-1.17%)
Oct 14, 2020 5.990 6.000 5.990 6.000 611 +0.05(+0.84%)
Oct 13, 2020 5.900 5.990 5.840 5.950 3,406 -0.01(-0.17%)
Oct 09, 2020 5.960 5.960 5.960 0 +0.04(+0.68%)
Oct 08, 2020 5.900 5.920 5.860 5.920 1,800 +0.23(+4.04%)
Oct 07, 2020 5.700 5.700 5.690 5.690 2,600 +0.09(+1.61%)
Oct 06, 2020 5.770 5.770 5.600 5.600 5,700 -0.15(-2.61%)
Oct 05, 2020 5.900 6.250 5.710 5.750 3,900 -0.32(-5.27%)
Oct 02, 2020 6.310 6.310 6.070 6.070 7,150 -0.15(-2.41%)
Oct 01, 2020 5.960 6.410 5.950 6.220 11,133 +0.33(+5.60%)
Sep 30, 2020 5.600 5.960 5.590 5.890 14,200 +0.54(+10.09%)
Sep 29, 2020 5.350 5.350 5.350 5.350 1,000 -0.15(-2.73%)
Sep 28, 2020 5.650 5.690 5.500 5.500 1,200 -0.06(-1.08%)
Sep 25, 2020 5.510 5.560 5.510 5.560 300 +0.12(+2.21%)
Sep 24, 2020 5.440 5.440 5.440 5.440 200 +0.09(+1.68%)
Sep 23, 2020 5.410 5.410 5.350 5.350 3,000 +0.01(+0.19%)
Sep 21, 2020 5.340 5.340 5.340 0 -0.05(-0.93%)
Sep 18, 2020 5.460 5.460 5.330 5.390 1,120 +0.12(+2.28%)
Sep 17, 2020 4.990 5.270 4.990 5.270 3,300 +0.07(+1.35%)
Sep 16, 2020 5.150 5.240 5.150 5.200 6,102 +0.16(+3.17%)
Sep 15, 2020 5.040 5.040 5.040 3 +0.00(+0.00%)
Sep 14, 2020 5.000 5.040 4.950 5.040 2,400 +0.03(+0.60%)
Sep 10, 2020 5.010 5.010 5.010 0 -0.10(-1.96%)
Sep 09, 2020 5.150 5.150 5.110 5.110 200 -0.10(-1.92%)
Sep 08, 2020 5.160 5.210 5.140 5.210 1,831 +0.09(+1.76%)
Sep 04, 2020 5.120 5.120 5.120 0 -0.38(-6.91%)
Sep 02, 2020 5.500 5.500 5.500 0 -0.04(-0.72%)
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.