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 (%)
Jul 31, 2020 4.840 4.840 4.840 0 -0.05(-1.02%)
Jul 29, 2020 4.890 4.890 4.890 0 +0.00(+0.00%)
Jul 27, 2020 4.890 4.890 4.890 0 +0.04(+0.82%)
Jul 24, 2020 4.870 4.870 4.840 4.850 4,220 -0.15(-3.00%)
Jul 23, 2020 5.000 5.000 5.000 5.000 700 +0.00(+0.00%)
Jul 22, 2020 5.060 5.060 5.000 5.000 2,400 -0.09(-1.77%)
Jul 21, 2020 5.090 5.090 4.980 5.090 2,500 +0.00(+0.00%)
Jul 20, 2020 5.030 5.190 5.030 5.090 2,100 -0.03(-0.59%)
Jul 17, 2020 5.200 5.200 5.120 5.120 5,761 +0.01(+0.20%)
Jul 16, 2020 5.200 5.200 5.050 5.110 1,852 -0.25(-4.66%)
Jul 15, 2020 5.360 5.360 5.360 5.360 100 -0.04(-0.74%)
Jul 13, 2020 5.400 5.400 5.400 0 -0.05(-0.92%)
Jul 10, 2020 5.440 5.450 5.440 5.450 200 +0.15(+2.83%)
Jul 09, 2020 5.300 5.310 5.290 5.300 2,800 +0.16(+3.11%)
Jul 08, 2020 5.220 5.220 5.140 5.140 300 -0.24(-4.46%)
Jul 07, 2020 5.430 5.600 5.380 5.380 2,200 -0.05(-0.92%)
Jul 06, 2020 5.510 5.510 5.430 5.430 6,100 -0.04(-0.73%)
Jul 03, 2020 5.450 5.470 5.450 5.470 500 +0.02(+0.37%)
Jul 02, 2020 5.350 5.610 5.350 5.450 5,000 +0.26(+5.01%)
Jun 30, 2020 5.190 5.190 5.190 0 +0.00(+0.00%)
Jun 29, 2020 5.190 5.190 5.190 5.190 1,000 -0.11(-2.08%)
Jun 26, 2020 5.220 5.300 5.190 5.300 7,300 -0.04(-0.75%)
Jun 24, 2020 5.340 5.340 5.340 0 +0.06(+1.14%)
Jun 23, 2020 5.350 5.430 5.280 5.280 700 -0.07(-1.31%)
Jun 19, 2020 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 18, 2020 5.340 5.350 5.340 5.350 600 +0.14(+2.69%)
Jun 17, 2020 5.210 5.210 5.210 5.210 120 -0.10(-1.88%)
Jun 16, 2020 5.550 5.550 5.050 5.310 2,300 +0.01(+0.19%)
Jun 15, 2020 5.190 5.300 5.190 5.300 200 -0.10(-1.85%)
Jun 12, 2020 5.250 5.730 5.250 5.400 1,500 +0.25(+4.85%)
Jun 11, 2020 5.110 5.150 5.110 5.150 3,300 -0.27(-4.98%)
Jun 10, 2020 5.670 6.000 5.420 5.420 9,550 -0.18(-3.21%)
Jun 09, 2020 5.570 5.610 5.440 5.600 18,200 +0.03(+0.54%)
Jun 08, 2020 5.150 5.650 5.000 5.570 50,400 +0.62(+12.53%)
Jun 05, 2020 4.830 4.950 4.770 4.950 4,500 +0.25(+5.32%)
Jun 04, 2020 4.500 4.700 4.500 4.700 8,300 +0.35(+8.05%)
Jun 03, 2020 4.350 4.350 4.350 4.350 1,180 +0.01(+0.23%)
Jun 02, 2020 4.340 4.340 4.340 4.340 150 +0.01(+0.23%)
Jun 01, 2020 4.330 4.330 4.330 4.330 181 +0.04(+0.93%)
May 29, 2020 4.310 4.310 4.290 4.290 600 -0.06(-1.38%)
May 28, 2020 4.340 4.350 4.340 4.350 600 +0.01(+0.23%)
May 27, 2020 4.340 4.340 4.340 4.340 100 +0.00(+0.00%)
May 26, 2020 4.120 4.340 4.120 4.340 300 -0.06(-1.36%)
May 25, 2020 4.400 4.400 4.400 4.400 362 -0.02(-0.45%)
May 20, 2020 4.420 4.420 4.420 0 +0.05(+1.14%)
May 19, 2020 4.370 4.370 4.370 4.370 100 +0.29(+7.11%)
May 15, 2020 4.080 4.080 4.080 0 +0.28(+7.37%)
May 14, 2020 3.800 3.800 3.800 3.800 200 -0.16(-4.04%)
May 13, 2020 4.020 4.020 3.910 3.960 3,540 -0.21(-5.04%)
May 12, 2020 4.030 4.170 4.030 4.170 821 +0.12(+2.96%)
May 11, 2020 4.050 4.050 4.050 4.050 1,100 -0.24(-5.59%)
May 08, 2020 4.300 4.300 4.290 4.290 430 -0.01(-0.23%)
May 07, 2020 4.280 4.300 4.240 4.300 2,614 +0.02(+0.47%)
May 06, 2020 4.280 4.280 4.280 4.280 200 +0.13(+3.13%)
May 04, 2020 4.150 4.150 4.150 0 -0.05(-1.19%)
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.