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 (%)
Sep 29, 2023 4.820 4.960 4.820 4.950 600 -0.11(-2.17%)
Sep 26, 2023 5.060 20 +0.02(+0.40%)
Sep 25, 2023 5.040 5.040 5.040 5.040 1,000 +0.00(+0.00%)
Sep 22, 2023 5.130 5.130 5.040 5.040 2,100 -0.18(-3.45%)
Sep 21, 2023 5.180 5.220 5.180 5.220 520 -0.03(-0.57%)
Sep 20, 2023 5.260 5.260 5.250 5.250 450 -0.20(-3.67%)
Sep 19, 2023 5.450 5.450 5.450 5.450 300 -0.06(-1.09%)
Sep 18, 2023 5.510 5.510 5.510 5.510 200 -0.04(-0.72%)
Sep 15, 2023 5.350 5.550 5.350 5.550 2,750 +0.20(+3.74%)
Sep 14, 2023 5.300 5.350 5.300 5.350 2,800 +0.25(+4.90%)
Sep 11, 2023 5.100 30 +0.04(+0.79%)
Sep 08, 2023 5.060 5.060 5.060 5.060 100 -0.07(-1.36%)
Sep 06, 2023 5.130 0 -0.24(-4.47%)
Sep 05, 2023 5.390 5.390 5.370 5.370 504 +0.17(+3.27%)
Aug 30, 2023 5.200 0 +0.05(+0.97%)
Aug 29, 2023 5.250 5.250 5.150 5.150 1,450 +0.12(+2.39%)
Aug 23, 2023 5.030 0 -0.07(-1.37%)
Aug 21, 2023 5.100 80 +0.10(+2.00%)
Aug 17, 2023 5.000 0 +0.00(+0.00%)
Aug 16, 2023 4.820 5.000 4.820 5.000 401 -0.05(-0.99%)
Aug 14, 2023 5.050 0 +0.04(+0.80%)
Aug 09, 2023 5.010 0 +0.03(+0.60%)
Aug 08, 2023 5.120 5.120 4.980 4.980 800 -0.01(-0.20%)
Aug 04, 2023 4.990 0 -0.02(-0.40%)
Jul 31, 2023 5.010 0 -0.14(-2.72%)
Jul 27, 2023 5.150 0 +0.00(+0.00%)
Jul 21, 2023 5.150 0 -0.05(-0.96%)
Jul 20, 2023 5.200 5.200 5.200 5.200 200 -0.05(-0.95%)
Jul 18, 2023 5.250 0 +0.13(+2.54%)
Jul 17, 2023 5.120 5.120 5.120 5.120 100 -0.01(-0.19%)
Jul 14, 2023 5.130 5.130 5.130 5.130 636 -0.22(-4.11%)
Jul 13, 2023 5.350 5.350 5.350 5.350 100 +0.14(+2.69%)
Jul 10, 2023 5.210 0 -0.15(-2.80%)
Jul 04, 2023 5.360 0 +0.16(+3.08%)
Jun 30, 2023 5.200 0 +0.19(+3.79%)
Jun 27, 2023 5.010 0 -0.24(-4.57%)
Jun 21, 2023 5.250 5 +0.19(+3.75%)
Jun 20, 2023 5.320 5.320 5.000 5.060 16,680 -0.52(-9.32%)
Jun 16, 2023 5.580 0 +0.08(+1.45%)
Jun 15, 2023 5.500 5.500 5.500 5.500 1,003 +0.20(+3.77%)
Jun 09, 2023 5.300 0 +0.14(+2.71%)
Jun 08, 2023 5.160 5.160 5.160 5.160 200 -0.09(-1.71%)
Jun 07, 2023 5.250 5.250 5.250 5.250 200 -0.07(-1.32%)
Jun 05, 2023 5.320 0 +0.19(+3.70%)
Jun 02, 2023 5.050 5.130 5.050 5.130 12,155 -0.12(-2.29%)
Jun 01, 2023 5.250 5.250 5.250 5.250 100 -0.23(-4.20%)
May 30, 2023 5.480 0 -0.02(-0.36%)
May 29, 2023 5.530 5.530 5.500 5.500 300 -0.13(-2.31%)
May 24, 2023 5.630 0 -0.07(-1.23%)
May 23, 2023 5.700 5.700 5.700 5.700 100 -0.18(-3.06%)
May 18, 2023 5.880 0 +0.01(+0.17%)
May 17, 2023 5.860 5.870 5.860 5.870 200 +0.05(+0.86%)
May 11, 2023 5.820 0 +0.12(+2.11%)
May 09, 2023 5.700 0 +0.20(+3.64%)
May 08, 2023 5.500 5.500 5.500 5.500 1,350 -0.19(-3.34%)
May 05, 2023 5.690 5.690 5.690 5.690 700 -0.04(-0.70%)
May 03, 2023 5.730 0 +0.04(+0.70%)
May 02, 2023 5.690 5.690 5.690 5.690 1,500 -0.25(-4.21%)
May 01, 2023 5.940 5.940 5.940 5.940 100 +0.05(+0.85%)
Apr 28, 2023 5.890 5.890 5.890 5.890 100 +0.02(+0.34%)
Apr 21, 2023 5.870 0 +0.35(+6.34%)
Apr 19, 2023 5.520 0 -0.28(-4.83%)
Apr 12, 2023 5.800 0 -0.14(-2.36%)
Mar 23, 2023 5.940 0 +0.04(+0.68%)
Mar 21, 2023 5.900 0 -0.10(-1.67%)
Mar 10, 2023 6.000 0 +0.00(+0.00%)
Mar 08, 2023 6.000 0 -0.10(-1.64%)
Mar 07, 2023 6.000 6.100 6.000 6.100 600 +0.08(+1.33%)
Mar 06, 2023 6.020 6.020 6.020 6.020 103 +0.04(+0.67%)
Mar 02, 2023 5.980 0 +0.05(+0.84%)
Mar 01, 2023 5.990 5.990 5.930 5.930 1,550 +0.03(+0.51%)
Feb 22, 2023 5.900 0 -0.09(-1.50%)
Feb 21, 2023 5.990 5.990 5.990 5.990 102 -0.01(-0.17%)
Feb 17, 2023 6.000 0 +0.25(+4.35%)
Feb 16, 2023 5.970 5.970 5.750 5.750 300 +0.09(+1.59%)
Feb 14, 2023 5.660 0 +0.35(+6.59%)
Feb 10, 2023 5.310 0 -0.44(-7.65%)
Feb 09, 2023 6.000 6.050 5.750 5.750 5,036 -0.05(-0.86%)
Feb 08, 2023 5.840 5.840 5.800 5.800 2,370 +0.45(+8.41%)
Feb 07, 2023 5.500 5.500 5.350 5.350 410 -0.35(-6.14%)
Feb 06, 2023 5.710 5.710 5.700 5.700 1,200 -0.29(-4.84%)
Feb 02, 2023 5.990 50 +0.24(+4.17%)
Jan 31, 2023 5.750 0 +0.24(+4.36%)
Jan 26, 2023 5.510 3 +0.02(+0.36%)
Jan 25, 2023 5.500 5.500 5.490 5.490 500 -0.01(-0.18%)
Jan 24, 2023 5.500 5.500 5.500 5.500 600 +0.03(+0.55%)
Jan 23, 2023 5.500 5.500 5.470 5.470 1,000 +0.36(+7.05%)
Jan 16, 2023 5.110 2 -0.35(-6.41%)
Jan 13, 2023 5.480 5.500 5.460 5.460 1,300 -0.04(-0.73%)
Jan 12, 2023 5.500 5.500 5.500 5.500 101 +0.25(+4.76%)
Jan 10, 2023 5.250 0 +0.12(+2.34%)
Jan 09, 2023 5.030 5.130 5.030 5.130 2,050 +0.13(+2.60%)
Jan 05, 2023 5.000 60 +0.85(+20.48%)
Dec 29, 2022 4.150 0 -0.05(-1.19%)
Dec 28, 2022 4.210 4.210 4.200 4.200 2,060 -0.12(-2.78%)
Dec 23, 2022 4.320 0 -0.14(-3.14%)
Dec 21, 2022 4.460 0 -0.14(-3.04%)
Dec 19, 2022 4.600 0 -0.05(-1.08%)
Dec 15, 2022 4.650 19 +0.26(+5.92%)
Dec 13, 2022 4.390 10 -0.16(-3.52%)
Dec 09, 2022 4.550 0 +0.05(+1.11%)
Dec 07, 2022 4.500 5 -0.20(-4.26%)
Dec 06, 2022 5.210 5.210 4.700 4.700 200 -0.23(-4.67%)
Dec 02, 2022 4.930 0 +0.02(+0.41%)
Nov 30, 2022 4.910 29 +0.12(+2.51%)
Nov 29, 2022 4.880 4.880 4.790 4.790 1,000 -0.26(-5.15%)
Nov 28, 2022 5.050 5.050 5.050 5.050 100 +0.01(+0.20%)
Nov 23, 2022 5.040 0 +0.16(+3.28%)
Nov 17, 2022 4.880 0 -0.22(-4.31%)
Nov 15, 2022 5.100 0 +0.33(+6.92%)
Nov 11, 2022 4.770 31 +0.16(+3.47%)
Nov 10, 2022 4.390 4.610 4.390 4.610 800 +0.46(+11.08%)
Nov 09, 2022 4.500 4.500 4.150 4.150 2,401 -0.55(-11.70%)
Nov 08, 2022 4.700 4.700 4.700 4.700 2,500 +0.00(+0.00%)
Nov 07, 2022 4.700 4.700 4.700 4.700 468 +0.00(+0.00%)
Oct 31, 2022 4.700 0 -0.10(-2.08%)
Oct 28, 2022 4.800 4.800 4.800 4.800 100 -0.02(-0.41%)
Oct 27, 2022 4.820 4.820 4.820 4.820 1,020 -0.08(-1.63%)
Oct 25, 2022 4.900 0 +0.29(+6.29%)
Oct 24, 2022 4.940 4.940 4.610 4.610 2,430 -0.49(-9.61%)
Oct 21, 2022 5.070 5.100 5.070 5.100 700 -0.15(-2.86%)
Oct 19, 2022 5.250 0 -0.05(-0.94%)
Oct 17, 2022 5.300 0 +0.06(+1.15%)
Oct 14, 2022 5.240 5.240 5.240 5.240 300 -0.14(-2.60%)
Oct 07, 2022 5.380 0 -0.12(-2.18%)
Oct 06, 2022 5.500 5.500 5.500 5.500 100 -0.03(-0.54%)
Oct 05, 2022 5.530 5.530 5.530 5.530 100 +0.03(+0.55%)
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.