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 (%)
Jun 30, 2023 5.150 0 -0.01(-0.19%)
Jun 29, 2023 5.100 5.220 5.100 5.160 11,877 +0.01(+0.19%)
Jun 28, 2023 5.000 5.150 5.000 5.150 11,198 +0.14(+2.79%)
Jun 27, 2023 5.020 5.060 4.990 5.010 11,461 -0.12(-2.34%)
Jun 26, 2023 5.020 5.140 4.990 5.130 13,459 +0.01(+0.20%)
Jun 23, 2023 5.010 5.190 5.000 5.120 22,359 -0.01(-0.19%)
Jun 22, 2023 5.110 5.280 5.030 5.130 40,845 -0.08(-1.54%)
Jun 21, 2023 5.070 5.320 5.070 5.210 70,097 -0.09(-1.70%)
Jun 20, 2023 5.710 5.720 4.880 5.300 172,929 -0.44(-7.67%)
Jun 19, 2023 5.510 5.740 5.510 5.740 9,271 +0.06(+1.06%)
Jun 16, 2023 5.730 5.730 5.580 5.680 11,869 +0.04(+0.71%)
Jun 15, 2023 5.480 5.640 5.480 5.640 22,567 -0.07(-1.23%)
May 08, 2023 5.690 5.770 5.690 5.710 13,200 -0.08(-1.38%)
May 05, 2023 5.730 5.790 5.730 5.790 7,826 +0.11(+1.94%)
May 04, 2023 5.710 5.720 5.650 5.680 13,866 -0.05(-0.87%)
May 03, 2023 5.750 5.810 5.700 5.730 14,887 -0.01(-0.17%)
May 02, 2023 5.820 5.820 5.710 5.740 24,615 -0.19(-3.20%)
May 01, 2023 5.910 5.930 5.830 5.930 16,985 +0.07(+1.19%)
Apr 28, 2023 5.840 5.900 5.840 5.860 18,391 -0.02(-0.34%)
Apr 27, 2023 5.800 5.880 5.800 5.880 3,327 +0.02(+0.34%)
Apr 26, 2023 5.870 5.880 5.780 5.860 7,710 -0.05(-0.85%)
Apr 25, 2023 5.790 5.910 5.790 5.910 2,000 +0.00(+0.00%)
Apr 24, 2023 5.910 5.910 5.780 5.910 25,296 +0.04(+0.68%)
Apr 21, 2023 5.850 5.910 5.800 5.870 14,796 +0.00(+0.00%)
Apr 20, 2023 5.950 5.950 5.800 5.870 6,938 +0.00(+0.00%)
Apr 19, 2023 5.870 5.940 5.850 5.870 17,992 -0.06(-1.01%)
Apr 18, 2023 5.800 5.970 5.800 5.930 14,559 +0.07(+1.19%)
Apr 17, 2023 5.860 5.950 5.840 5.860 19,604 -0.10(-1.68%)
Apr 14, 2023 5.850 5.980 5.800 5.960 19,480 +0.04(+0.68%)
Apr 13, 2023 5.730 5.940 5.730 5.920 26,930 +0.17(+2.96%)
Apr 12, 2023 5.820 5.880 5.750 5.750 17,175 -0.19(-3.20%)
Apr 11, 2023 5.950 5.990 5.940 5.940 21,042 -0.01(-0.17%)
Apr 10, 2023 5.830 5.950 5.800 5.950 13,873 +0.12(+2.06%)
Apr 06, 2023 5.830 0 +0.03(+0.52%)
Apr 05, 2023 5.970 5.970 5.800 5.800 7,495 -0.15(-2.52%)
Apr 04, 2023 5.900 5.960 5.900 5.950 2,747 -0.05(-0.83%)
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.