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 )

7.430 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 17, 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 (%)
Mar 31, 2021 7.290 7.290 7.050 7.120 62,702 -0.01(-0.14%)
Mar 30, 2021 7.120 7.180 7.060 7.130 19,902 -0.03(-0.42%)
Mar 29, 2021 7.290 7.290 7.130 7.160 66,107 -0.04(-0.56%)
Mar 26, 2021 7.250 7.310 7.140 7.200 40,433 -0.03(-0.41%)
Mar 25, 2021 7.070 7.230 7.060 7.230 25,072 +0.16(+2.26%)
Mar 24, 2021 7.160 7.200 7.040 7.070 27,923 -0.03(-0.42%)
Mar 23, 2021 7.170 7.180 7.030 7.100 43,558 -0.13(-1.80%)
Mar 22, 2021 7.200 7.230 7.110 7.230 65,095 +0.09(+1.26%)
Mar 19, 2021 7.080 7.200 7.050 7.140 40,176 +0.09(+1.28%)
Mar 18, 2021 7.260 7.260 7.040 7.050 26,164 -0.17(-2.35%)
Mar 17, 2021 7.290 7.290 7.150 7.220 23,615 -0.07(-0.96%)
Mar 16, 2021 7.350 7.350 7.220 7.290 40,275 +0.02(+0.28%)
Mar 15, 2021 7.260 7.350 7.250 7.270 47,915 +0.05(+0.69%)
Mar 12, 2021 7.120 7.280 7.120 7.220 92,826 +0.10(+1.40%)
Mar 11, 2021 7.090 7.150 7.000 7.120 54,938 +0.12(+1.71%)
Mar 10, 2021 6.990 7.080 6.900 7.000 42,061 +0.01(+0.14%)
Mar 09, 2021 7.010 7.010 6.900 6.990 63,724 +0.05(+0.72%)
Mar 08, 2021 6.650 6.980 6.650 6.940 58,556 +0.26(+3.89%)
Mar 05, 2021 6.700 6.890 6.660 6.680 114,204 -0.08(-1.18%)
Mar 04, 2021 6.840 6.850 6.660 6.760 120,351 -0.16(-2.31%)
Mar 03, 2021 6.880 6.970 6.870 6.920 42,403 +0.06(+0.87%)
Mar 02, 2021 6.880 7.040 6.860 6.860 55,454 -0.11(-1.58%)
Mar 01, 2021 7.160 7.160 6.910 6.970 163,019 -0.14(-1.97%)
Feb 26, 2021 6.900 7.200 6.900 7.110 70,426 +0.15(+2.16%)
Feb 25, 2021 7.120 7.140 6.900 6.960 84,618 -0.17(-2.38%)
Feb 24, 2021 6.920 7.210 6.920 7.130 82,200 +0.20(+2.89%)
Feb 23, 2021 7.010 7.020 6.800 6.930 113,506 -0.17(-2.39%)
Feb 22, 2021 7.090 7.170 7.050 7.100 50,456 +0.01(+0.14%)
Feb 19, 2021 7.130 7.160 7.040 7.090 88,218 -0.09(-1.25%)
Feb 18, 2021 7.160 7.230 7.060 7.180 34,504 +0.01(+0.14%)
Feb 17, 2021 7.200 7.250 7.120 7.170 56,586 -0.04(-0.55%)
Feb 16, 2021 7.460 7.470 7.160 7.210 76,616 -0.15(-2.04%)
Feb 12, 2021 7.360 7.360 7.360 0 +0.01(+0.14%)
Feb 11, 2021 7.530 7.560 7.280 7.350 84,252 -0.07(-0.94%)
Feb 10, 2021 7.300 7.440 7.250 7.420 74,601 +0.14(+1.92%)
Feb 09, 2021 7.400 7.470 7.260 7.280 75,406 -0.16(-2.15%)
Feb 08, 2021 7.460 7.480 7.300 7.440 113,429 +0.07(+0.95%)
Feb 05, 2021 7.410 7.510 7.260 7.370 133,760 -0.09(-1.21%)
Feb 04, 2021 8.030 8.030 7.180 7.460 249,289 -0.58(-7.21%)
Feb 03, 2021 7.890 8.050 7.840 8.040 195,529 +0.18(+2.29%)
Feb 02, 2021 7.630 7.900 7.630 7.860 82,302 +0.09(+1.16%)
Feb 01, 2021 7.640 7.880 7.470 7.770 68,124 +0.33(+4.44%)
Jan 29, 2021 7.600 7.650 7.390 7.440 61,279 -0.15(-1.98%)
Jan 28, 2021 7.550 7.750 7.550 7.590 44,398 -0.09(-1.17%)
Jan 27, 2021 7.910 7.930 7.540 7.680 107,850 -0.27(-3.40%)
Jan 26, 2021 7.900 7.980 7.650 7.950 128,672 +0.23(+2.98%)
Jan 25, 2021 7.750 7.760 7.500 7.720 110,236 +0.06(+0.78%)
Jan 22, 2021 7.670 7.730 7.550 7.660 66,154 +0.07(+0.92%)
Jan 21, 2021 7.330 7.670 7.330 7.590 109,736 +0.28(+3.83%)
Jan 20, 2021 7.240 7.390 7.190 7.310 103,202 +0.21(+2.96%)
Jan 19, 2021 7.280 7.290 7.020 7.100 85,628 -0.17(-2.34%)
Jan 18, 2021 6.990 7.270 6.990 7.270 52,530 +0.28(+4.01%)
Jan 15, 2021 6.950 7.050 6.950 6.990 30,385 +0.02(+0.29%)
Jan 14, 2021 7.000 7.030 6.890 6.970 62,875 -0.06(-0.85%)
Jan 13, 2021 6.990 7.080 6.940 7.030 58,952 +0.08(+1.15%)
Jan 12, 2021 6.690 7.040 6.690 6.950 61,245 +0.16(+2.36%)
Jan 11, 2021 6.800 6.880 6.750 6.790 51,277 -0.03(-0.44%)
Jan 08, 2021 6.820 6.870 6.630 6.820 86,578 +0.00(+0.00%)
Jan 07, 2021 6.810 6.940 6.810 6.820 57,855 +0.01(+0.15%)
Jan 06, 2021 7.060 7.060 6.800 6.810 77,214 -0.19(-2.71%)
Jan 05, 2021 6.750 7.050 6.750 7.000 128,294 +0.27(+4.01%)
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.