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 (%)
Jun 30, 2021 8.100 8.100 8.100 53 +0.71(+9.61%)
Jun 29, 2021 7.850 8.130 7.390 7.390 4,755 -0.51(-6.46%)
Jun 28, 2021 7.850 7.900 7.850 7.900 4,365 -0.05(-0.63%)
Jun 25, 2021 7.970 7.970 7.290 7.950 2,300 -0.02(-0.25%)
Jun 22, 2021 7.970 7.970 7.970 0 +0.37(+4.87%)
Jun 21, 2021 7.350 7.610 7.350 7.600 3,000 +0.35(+4.83%)
Jun 18, 2021 7.250 7.250 7.250 7.250 1,000 +0.00(+0.00%)
Jun 17, 2021 7.250 7.250 7.250 7.250 200 -0.09(-1.23%)
Jun 15, 2021 7.340 7.340 7.340 0 +0.07(+0.96%)
Jun 14, 2021 7.250 7.300 7.200 7.270 3,735 +0.02(+0.28%)
Jun 11, 2021 7.250 7.250 7.250 7.250 400 +0.24(+3.42%)
Jun 10, 2021 7.010 7.010 7.010 7.010 500 +0.00(+0.00%)
Jun 08, 2021 7.010 7.010 7.010 0 -0.25(-3.44%)
Jun 07, 2021 7.260 7.260 7.260 7.260 200 +0.26(+3.71%)
Jun 04, 2021 7.000 7.000 7.000 7.000 100 -0.15(-2.10%)
Jun 03, 2021 7.000 7.310 7.000 7.150 2,350 +0.10(+1.42%)
May 27, 2021 7.050 7.050 7.050 0 -0.34(-4.60%)
May 26, 2021 7.000 7.390 7.000 7.390 1,500 +0.00(+0.00%)
May 25, 2021 7.390 7.390 7.390 7.390 100 +0.25(+3.50%)
May 20, 2021 7.140 7.140 7.140 0 +0.32(+4.69%)
May 18, 2021 6.820 6.820 6.820 0 -0.28(-3.94%)
May 13, 2021 7.100 7.100 7.100 0 -0.05(-0.70%)
May 12, 2021 7.110 7.150 7.100 7.150 4,600 +0.05(+0.70%)
May 11, 2021 7.140 7.150 7.100 7.100 1,050 -0.02(-0.28%)
May 10, 2021 7.200 7.200 7.120 7.120 4,700 -0.08(-1.11%)
May 06, 2021 7.200 7.200 7.200 0 -0.06(-0.83%)
May 05, 2021 7.260 7.260 7.260 7.260 500 -0.01(-0.14%)
May 04, 2021 7.270 7.270 7.270 7.270 100 +0.02(+0.28%)
May 03, 2021 7.310 7.310 7.240 7.250 3,300 -0.01(-0.14%)
Apr 30, 2021 7.210 7.930 7.210 7.260 3,100 -0.54(-6.92%)
Apr 29, 2021 7.800 7.800 7.800 7.800 132 +0.30(+4.00%)
Apr 27, 2021 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 21, 2021 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 20, 2021 7.520 7.700 7.520 7.700 1,000 -0.10(-1.28%)
Apr 19, 2021 7.800 7.800 7.800 7.800 1,600 +0.29(+3.86%)
Apr 16, 2021 7.510 7.510 7.510 7.510 1,000 +0.00(+0.00%)
Apr 15, 2021 7.510 7.510 7.400 7.510 3,000 +0.01(+0.13%)
Apr 14, 2021 7.510 7.510 7.500 7.500 540 +0.10(+1.35%)
Apr 13, 2021 7.400 7.400 7.400 7.400 100 -0.03(-0.40%)
Apr 12, 2021 7.300 7.430 7.300 7.430 1,000 +0.13(+1.78%)
Apr 09, 2021 7.300 7.300 7.300 7.300 900 +0.00(+0.00%)
Apr 08, 2021 7.490 7.490 6.820 7.300 2,000 -0.20(-2.67%)
Apr 05, 2021 7.500 7.500 7.500 0 +0.40(+5.63%)
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.