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 (%)
Aug 31, 2022 5.470 5.470 5.470 5.470 110 -0.39(-6.66%)
Aug 24, 2022 5.860 0 +0.01(+0.17%)
Aug 23, 2022 5.850 5.850 5.850 5.850 100 +0.05(+0.86%)
Aug 22, 2022 5.800 5.800 5.800 5.800 281 -0.05(-0.85%)
Aug 19, 2022 5.900 5.900 5.850 5.850 4,890 -0.11(-1.85%)
Aug 18, 2022 6.000 6.000 5.900 5.960 3,000 -0.04(-0.67%)
Aug 17, 2022 6.000 6.000 6.000 6.000 100 -0.10(-1.64%)
Aug 15, 2022 6.100 80 +0.01(+0.16%)
Aug 08, 2022 6.090 0 -0.21(-3.33%)
Aug 04, 2022 6.300 0 +0.26(+4.30%)
Aug 03, 2022 6.040 6.040 6.040 6.040 158 +0.04(+0.67%)
Aug 02, 2022 6.000 6.000 6.000 6.000 105 +0.05(+0.84%)
Jul 29, 2022 5.950 0 -0.14(-2.30%)
Jul 27, 2022 6.090 0 -0.03(-0.49%)
Jul 21, 2022 6.120 0 +0.12(+2.00%)
Jul 20, 2022 6.040 6.040 6.000 6.000 500 -0.20(-3.23%)
Jul 19, 2022 6.200 6.200 6.200 6.200 200 +0.20(+3.33%)
Jul 15, 2022 6.000 0 +0.20(+3.45%)
Jul 11, 2022 5.800 0 -0.25(-4.13%)
Jun 30, 2022 6.050 0 +0.36(+6.33%)
Jun 29, 2022 5.690 5.690 5.690 5.690 900 +0.03(+0.53%)
Jun 28, 2022 5.670 5.670 5.660 5.660 697 +0.09(+1.62%)
Jun 27, 2022 5.580 5.580 5.570 5.570 200 -0.05(-0.89%)
Jun 24, 2022 6.140 6.140 5.620 5.620 563 +0.12(+2.18%)
Jun 23, 2022 5.500 5.500 5.500 5.500 300 +0.02(+0.36%)
Jun 22, 2022 5.450 5.480 5.410 5.480 1,200 -0.06(-1.08%)
Jun 21, 2022 5.610 6.090 5.500 5.540 2,200 +0.04(+0.73%)
Jun 20, 2022 5.860 6.390 5.500 5.500 5,431 +0.35(+6.80%)
Jun 16, 2022 5.150 0 -0.22(-4.10%)
Jun 14, 2022 5.370 16 -0.14(-2.54%)
Jun 13, 2022 5.580 5.580 5.510 5.510 1,100 -0.59(-9.67%)
Jun 09, 2022 6.100 61 +0.00(+0.00%)
Jun 08, 2022 6.300 6.300 6.100 6.100 2,476 -0.59(-8.82%)
Jun 07, 2022 6.690 6.690 6.690 6.690 200 -0.04(-0.59%)
May 31, 2022 6.730 0 +0.07(+1.05%)
May 27, 2022 6.660 0 +0.04(+0.60%)
May 26, 2022 6.620 6.620 6.620 6.620 400 +0.27(+4.25%)
May 18, 2022 6.350 0 -0.02(-0.31%)
May 17, 2022 6.430 6.430 6.370 6.370 1,500 +0.13(+2.08%)
May 13, 2022 6.240 0 +0.22(+3.65%)
May 12, 2022 6.020 6.020 6.020 6.020 400 -0.09(-1.47%)
May 11, 2022 6.110 6.110 6.110 6.110 3,000 -0.11(-1.77%)
May 09, 2022 6.220 0 -0.18(-2.81%)
May 06, 2022 6.380 6.400 6.380 6.400 1,100 +0.00(+0.00%)
May 05, 2022 6.390 6.400 6.390 6.400 1,300 -0.30(-4.48%)
May 02, 2022 6.700 0 +0.05(+0.75%)
Apr 27, 2022 6.650 0 -0.15(-2.21%)
Apr 25, 2022 6.800 0 -0.02(-0.29%)
Apr 22, 2022 6.820 6.820 6.820 6.820 200 -0.17(-2.43%)
Apr 21, 2022 6.990 6.990 6.990 6.990 100 -0.01(-0.14%)
Apr 14, 2022 7.000 0 +0.05(+0.72%)
Apr 12, 2022 6.950 0 +0.04(+0.58%)
Apr 11, 2022 6.910 6.910 6.910 6.910 342 -0.12(-1.71%)
Apr 08, 2022 7.030 7.030 7.030 7.030 100 -0.01(-0.14%)
Apr 06, 2022 7.040 0 -0.07(-0.98%)
Apr 05, 2022 7.170 7.170 7.110 7.110 201 -0.06(-0.84%)
Apr 04, 2022 7.170 7.170 7.170 7.170 165 -0.08(-1.10%)
Apr 01, 2022 7.250 7.250 7.250 7.250 100 -0.18(-2.42%)
Mar 29, 2022 7.430 0 +0.17(+2.34%)
Mar 25, 2022 7.260 0 +0.14(+1.97%)
Mar 24, 2022 7.120 7.230 7.120 7.120 700 -0.23(-3.13%)
Mar 23, 2022 7.320 7.350 7.320 7.350 1,100 -0.11(-1.47%)
Mar 22, 2022 7.560 7.560 7.460 7.460 800 -0.12(-1.58%)
Mar 21, 2022 7.580 7.580 7.580 7.580 505 +0.13(+1.74%)
Mar 18, 2022 7.500 7.500 7.450 7.450 2,200 +0.00(+0.00%)
Mar 17, 2022 7.440 7.450 7.440 7.450 344 +0.15(+2.05%)
Mar 15, 2022 7.300 0 -0.03(-0.41%)
Mar 14, 2022 7.110 7.330 7.110 7.330 2,103 +0.53(+7.79%)
Mar 10, 2022 6.800 0 +0.00(+0.00%)
Mar 09, 2022 6.800 6.800 6.800 6.800 1,000 -0.12(-1.73%)
Mar 08, 2022 6.920 7.050 6.920 6.920 4,350 -0.02(-0.29%)
Mar 07, 2022 7.050 7.050 6.930 6.940 1,905 -0.20(-2.80%)
Mar 04, 2022 7.060 7.140 7.050 7.140 4,000 +0.09(+1.28%)
Mar 02, 2022 7.050 4 +0.00(+0.00%)
Mar 01, 2022 7.150 7.270 7.050 7.050 1,700 -0.10(-1.40%)
Feb 28, 2022 7.150 7.150 7.150 7.150 1,160 +0.02(+0.28%)
Feb 25, 2022 7.140 7.140 7.130 7.130 300 -0.02(-0.28%)
Feb 24, 2022 7.300 7.300 7.050 7.150 4,547 -0.11(-1.52%)
Feb 23, 2022 7.260 7.260 7.260 7.260 300 +0.01(+0.14%)
Feb 22, 2022 7.250 7.250 7.250 7.250 703 -0.10(-1.36%)
Feb 18, 2022 7.350 0 +0.04(+0.55%)
Feb 14, 2022 7.310 0 -0.29(-3.82%)
Feb 11, 2022 7.600 7.600 7.590 7.600 1,400 -0.05(-0.65%)
Feb 10, 2022 7.450 7.650 7.450 7.650 1,700 +0.40(+5.52%)
Feb 08, 2022 7.250 25 -0.16(-2.16%)
Feb 01, 2022 7.410 0 -0.19(-2.50%)
Jan 28, 2022 7.600 25 +0.01(+0.13%)
Jan 27, 2022 7.600 7.600 7.590 7.590 600 +0.48(+6.75%)
Jan 24, 2022 7.110 0 -0.39(-5.20%)
Jan 21, 2022 7.400 7.500 7.400 7.500 5,600 -0.16(-2.09%)
Jan 19, 2022 7.660 0 +0.01(+0.13%)
Jan 18, 2022 7.500 7.650 7.500 7.650 3,200 +0.10(+1.32%)
Jan 17, 2022 7.310 7.550 7.300 7.550 1,600 +0.25(+3.42%)
Jan 14, 2022 7.300 7.300 7.210 7.300 2,200 -0.05(-0.68%)
Jan 13, 2022 7.350 7.350 7.350 7.350 231 -0.16(-2.13%)
Jan 11, 2022 7.510 0 +0.16(+2.18%)
Jan 10, 2022 7.480 7.650 7.350 7.350 5,200 -0.02(-0.27%)
Jan 07, 2022 7.000 7.370 7.000 7.370 2,103 +0.19(+2.65%)
Jan 06, 2022 7.180 7.180 7.180 7.180 100 +0.38(+5.59%)
Jan 05, 2022 6.840 6.850 6.800 6.800 1,600 +0.42(+6.58%)
Dec 30, 2021 6.380 6.380 6.380 0 -0.42(-6.18%)
Dec 29, 2021 7.000 7.000 6.800 6.800 709 -0.05(-0.73%)
Dec 23, 2021 6.850 6.850 6.850 0 +0.08(+1.18%)
Dec 22, 2021 6.780 6.780 6.770 6.770 600 -0.56(-7.64%)
Dec 20, 2021 7.330 7.330 7.330 0 +0.60(+8.92%)
Dec 14, 2021 6.730 6.730 6.730 70 -0.17(-2.46%)
Dec 13, 2021 6.900 6.900 6.900 6.900 1,114 +0.05(+0.73%)
Dec 10, 2021 6.850 6.850 6.850 6.850 600 -0.11(-1.58%)
Dec 08, 2021 6.960 6.960 6.960 0 -0.24(-3.33%)
Dec 07, 2021 7.200 7.200 7.200 7.200 200 +0.56(+8.43%)
Dec 06, 2021 6.690 7.150 6.640 6.640 700 -0.20(-2.92%)
Dec 01, 2021 6.840 6.840 6.840 0 -0.06(-0.87%)
Nov 30, 2021 6.880 6.900 6.810 6.900 800 +0.09(+1.32%)
Nov 29, 2021 7.200 7.200 6.810 6.810 1,280 -0.44(-6.07%)
Nov 26, 2021 7.250 7.250 7.250 7.250 101 +0.53(+7.89%)
Nov 25, 2021 6.720 6.720 6.720 6.720 724 -0.67(-9.07%)
Nov 24, 2021 7.390 7.390 7.390 7.390 300 -0.01(-0.14%)
Nov 23, 2021 7.490 7.500 7.400 7.400 5,640 -0.26(-3.39%)
Nov 22, 2021 7.500 7.660 7.500 7.660 10,460 +0.16(+2.13%)
Nov 19, 2021 7.400 7.500 7.380 7.500 3,250 +0.04(+0.54%)
Nov 18, 2021 7.460 7.460 7.460 7.460 150 -0.04(-0.53%)
Nov 17, 2021 7.660 7.660 7.500 7.500 2,200 -0.18(-2.34%)
Nov 16, 2021 7.500 7.680 7.500 7.680 4,600 +0.16(+2.13%)
Nov 15, 2021 7.990 7.990 7.400 7.520 10,568 +0.12(+1.62%)
Nov 12, 2021 7.000 7.400 6.660 7.400 2,627 +0.40(+5.71%)
Nov 11, 2021 6.800 7.000 6.750 7.000 6,400 +0.34(+5.11%)
Nov 08, 2021 6.660 6.660 6.660 0 -0.30(-4.31%)
Nov 05, 2021 6.690 6.960 6.670 6.960 2,390 +0.26(+3.88%)
Nov 04, 2021 6.770 6.770 6.700 6.700 800 -0.10(-1.47%)
Nov 03, 2021 6.800 6.800 6.800 6.800 1,100 +0.00(+0.00%)
Nov 02, 2021 6.800 6.800 6.800 6.800 1,800 +0.10(+1.49%)
Nov 01, 2021 6.700 6.700 6.700 6.700 1,112 +0.03(+0.45%)
Oct 29, 2021 6.670 6.670 6.670 6.670 1,385 +0.00(+0.00%)
Oct 28, 2021 6.670 6.670 6.670 6.670 200 -0.05(-0.74%)
Oct 27, 2021 6.700 6.720 6.670 6.720 800 +0.02(+0.30%)
Oct 26, 2021 6.700 6.700 10,800 -0.20(-2.90%)
Oct 25, 2021 6.900 6.900 6.900 6.900 500 -0.01(-0.14%)
Oct 22, 2021 6.910 6.910 6.910 6.910 2,000 -0.19(-2.68%)
Oct 21, 2021 7.100 7.100 7.100 7.100 1,500 -0.29(-3.92%)
Oct 18, 2021 7.390 7.390 7.390 0 +0.19(+2.64%)
Oct 12, 2021 7.200 7.200 7.200 0 +0.10(+1.41%)
Oct 08, 2021 7.100 7.100 7.100 0 -0.01(-0.14%)
Oct 05, 2021 7.110 7.110 7.110 0 -0.09(-1.25%)
Oct 04, 2021 7.100 7.200 7.100 7.200 1,300 -0.20(-2.70%)
Sep 30, 2021 7.400 7.400 7.400 0 +0.14(+1.93%)
Sep 29, 2021 7.260 7.260 7.260 7.260 360 +0.09(+1.26%)
Sep 28, 2021 7.170 7.170 7.170 7.170 925 -0.23(-3.11%)
Sep 27, 2021 7.400 7.400 7.400 7.400 200 +0.00(+0.00%)
Sep 23, 2021 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 16, 2021 7.400 7.400 7.400 0 +0.08(+1.09%)
Sep 15, 2021 7.320 7.320 7.320 7.320 304 +0.00(+0.00%)
Sep 14, 2021 7.330 7.330 7.310 7.320 600 +0.32(+4.57%)
Sep 13, 2021 7.250 7.250 7.000 7.000 800 -0.21(-2.91%)
Sep 10, 2021 7.210 7.210 7.210 7.210 400 +0.02(+0.28%)
Sep 07, 2021 7.190 7.190 7.190 0 -0.42(-5.52%)
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.