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 )

7.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 4.410 4.420 4.260 4.330 59,664 -0.09(-2.04%)
Apr 29, 2020 4.440 4.450 4.380 4.420 94,941 +0.05(+1.14%)
Apr 28, 2020 4.300 4.430 4.230 4.370 94,734 +0.10(+2.34%)
Apr 27, 2020 4.050 4.330 4.050 4.270 138,715 +0.21(+5.17%)
Apr 24, 2020 4.190 4.210 4.010 4.060 129,025 -0.16(-3.79%)
Apr 23, 2020 4.350 4.390 4.210 4.220 65,700 -0.11(-2.54%)
Apr 22, 2020 4.400 4.450 4.230 4.330 118,320 +0.09(+2.12%)
Apr 21, 2020 4.630 4.630 4.240 4.240 150,068 -0.45(-9.59%)
Apr 20, 2020 4.690 4.710 4.510 4.690 121,861 -0.01(-0.21%)
Apr 17, 2020 4.800 4.800 4.600 4.700 198,236 +0.10(+2.17%)
Apr 16, 2020 4.850 4.850 4.510 4.600 111,885 -0.21(-4.37%)
Apr 15, 2020 4.970 4.970 4.750 4.810 95,958 -0.15(-3.02%)
Apr 14, 2020 4.900 5.160 4.900 4.960 178,125 +0.18(+3.77%)
Apr 13, 2020 5.140 5.140 4.720 4.780 125,317 -0.15(-3.04%)
Apr 09, 2020 4.930 4.930 4.930 0 +0.11(+2.28%)
Apr 08, 2020 4.400 4.970 4.200 4.820 308,040 +0.37(+8.31%)
Apr 07, 2020 4.300 4.610 4.240 4.450 214,120 +0.30(+7.23%)
Apr 06, 2020 4.050 4.260 4.040 4.150 143,060 +0.19(+4.80%)
Apr 03, 2020 4.020 4.040 3.950 3.960 85,614 +0.01(+0.25%)
Apr 02, 2020 3.820 4.040 3.800 3.950 115,122 +0.20(+5.33%)
Apr 01, 2020 3.970 3.970 3.650 3.750 93,700 -0.24(-6.02%)
Mar 31, 2020 3.800 4.230 3.800 3.990 157,036 +0.19(+5.00%)
Mar 30, 2020 3.580 3.850 3.530 3.800 152,980 +0.28(+7.95%)
Mar 27, 2020 3.300 3.650 3.180 3.520 326,753 +0.27(+8.31%)
Mar 26, 2020 3.590 3.590 3.180 3.250 440,133 -0.24(-6.88%)
Mar 25, 2020 3.510 3.610 3.460 3.490 246,408 +0.01(+0.29%)
Mar 24, 2020 3.500 3.660 3.380 3.480 411,664 +0.03(+0.87%)
Mar 23, 2020 3.760 3.760 3.400 3.450 182,040 -0.25(-6.76%)
Mar 20, 2020 3.800 3.910 3.600 3.700 644,235 -0.09(-2.37%)
Mar 19, 2020 3.990 4.290 3.490 3.790 497,582 -0.30(-7.33%)
Mar 18, 2020 4.500 4.570 3.930 4.090 260,916 -0.54(-11.66%)
Mar 17, 2020 4.690 4.870 4.510 4.630 210,048 -0.04(-0.86%)
Mar 16, 2020 4.930 5.190 4.600 4.670 124,953 -0.63(-11.89%)
Mar 13, 2020 5.000 5.300 4.790 5.300 183,045 +0.40(+8.16%)
Mar 12, 2020 5.140 5.140 4.720 4.900 254,060 -0.41(-7.72%)
Mar 11, 2020 5.460 5.460 5.250 5.310 164,136 -0.22(-3.98%)
Mar 10, 2020 5.360 5.540 5.250 5.530 117,617 +0.25(+4.73%)
Mar 09, 2020 5.500 5.610 5.220 5.280 234,021 -0.51(-8.81%)
Mar 06, 2020 5.680 5.830 5.640 5.790 110,888 +0.06(+1.05%)
Mar 05, 2020 5.850 5.870 5.710 5.730 156,790 -0.21(-3.54%)
Mar 04, 2020 5.800 5.960 5.740 5.940 102,434 +0.24(+4.21%)
Mar 03, 2020 5.720 5.780 5.640 5.700 226,073 +0.09(+1.60%)
Mar 02, 2020 5.400 5.720 5.400 5.610 119,112 +0.20(+3.70%)
Feb 28, 2020 5.360 5.480 5.260 5.410 195,447 -0.14(-2.52%)
Feb 27, 2020 5.590 5.590 5.400 5.550 180,758 -0.19(-3.31%)
Feb 26, 2020 5.600 5.820 5.600 5.740 146,598 +0.02(+0.35%)
Feb 25, 2020 6.000 6.050 5.660 5.720 270,584 -0.30(-4.98%)
Feb 24, 2020 5.950 6.030 5.900 6.020 269,386 -0.08(-1.31%)
Feb 21, 2020 6.280 6.280 6.030 6.100 135,446 -0.16(-2.56%)
Feb 20, 2020 6.290 6.300 6.180 6.260 65,328 -0.01(-0.16%)
Feb 19, 2020 6.300 6.370 6.250 6.270 83,307 +0.01(+0.16%)
Feb 18, 2020 6.320 6.320 6.160 6.260 102,006 +0.06(+0.97%)
Feb 14, 2020 6.200 6.200 6.200 0 -0.02(-0.32%)
Feb 13, 2020 6.280 6.280 6.070 6.220 112,303 -0.05(-0.80%)
Feb 12, 2020 6.150 6.310 6.110 6.270 167,025 +0.17(+2.79%)
Feb 11, 2020 6.100 6.120 5.970 6.100 374,354 +0.05(+0.83%)
Feb 10, 2020 6.030 6.120 5.970 6.050 86,345 +0.09(+1.51%)
Feb 07, 2020 6.190 6.200 5.960 5.960 235,475 -0.17(-2.77%)
Feb 06, 2020 6.350 6.350 6.060 6.130 171,385 +0.20(+3.37%)
Feb 05, 2020 6.160 6.270 5.900 5.930 308,462 -0.23(-3.73%)
Feb 04, 2020 6.360 6.440 6.150 6.160 89,932 -0.19(-2.99%)
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.