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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
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%)
May 01, 2020 4.210 4.210 4.200 4.200 838 -0.10(-2.33%)
Apr 30, 2020 4.290 4.300 4.290 4.300 1,019 -0.08(-1.83%)
Apr 29, 2020 4.350 4.380 4.350 4.380 1,300 +0.11(+2.58%)
Apr 28, 2020 4.330 4.450 4.270 4.270 2,100 +0.12(+2.89%)
Apr 27, 2020 4.190 4.200 4.150 4.150 2,900 +0.11(+2.72%)
Apr 24, 2020 4.200 4.200 4.040 4.040 4,729 -0.16(-3.81%)
Apr 23, 2020 4.330 4.330 4.200 4.200 6,934 -0.14(-3.23%)
Apr 22, 2020 4.360 4.360 4.300 4.340 1,932 +0.04(+0.93%)
Apr 21, 2020 4.500 4.500 4.300 4.300 8,690 -0.48(-10.04%)
Apr 20, 2020 4.600 4.780 4.600 4.780 2,000 -0.02(-0.42%)
Apr 17, 2020 4.800 4.800 4.800 4.800 869 +0.17(+3.67%)
Apr 16, 2020 4.720 4.880 4.600 4.630 2,300 -0.20(-4.14%)
Apr 15, 2020 5.000 5.000 4.830 4.830 1,071 -0.17(-3.40%)
Apr 14, 2020 5.010 5.230 5.000 5.000 2,949 +0.20(+4.17%)
Apr 13, 2020 5.010 5.010 4.790 4.800 8,759 -0.15(-3.03%)
Apr 09, 2020 4.950 4.950 4.950 0 +0.13(+2.70%)
Apr 08, 2020 4.400 5.030 4.400 4.820 27,525 +0.36(+8.07%)
Apr 07, 2020 4.330 4.610 4.330 4.460 3,200 +0.29(+6.95%)
Apr 06, 2020 4.200 4.200 4.020 4.170 2,300 +0.12(+2.96%)
Apr 03, 2020 4.000 4.050 3.920 4.050 1,605 +0.05(+1.25%)
Apr 02, 2020 3.990 4.000 3.990 4.000 1,600 +0.00(+0.00%)
Mar 31, 2020 4.000 4.000 4.000 0 +0.50(+14.29%)
Mar 27, 2020 3.500 3.500 3.500 0 +0.28(+8.70%)
Mar 26, 2020 3.750 3.950 3.220 3.220 6,830 -0.29(-8.26%)
Mar 25, 2020 3.500 3.600 3.500 3.510 5,000 +0.03(+0.86%)
Mar 24, 2020 3.290 3.480 3.290 3.480 11,200 -0.02(-0.57%)
Mar 23, 2020 3.960 3.960 3.490 3.500 3,829 -0.20(-5.41%)
Mar 20, 2020 4.000 4.000 3.700 3.700 9,700 -0.33(-8.19%)
Mar 19, 2020 3.750 4.030 3.750 4.030 700 +0.03(+0.75%)
Mar 18, 2020 4.650 4.650 4.000 4.000 4,175 -0.65(-13.98%)
Mar 17, 2020 4.760 4.990 4.600 4.650 8,800 -0.60(-11.43%)
Mar 16, 2020 5.250 5.250 5.250 2 +0.00(+0.00%)
Mar 13, 2020 4.810 5.250 4.810 5.250 700 +0.44(+9.15%)
Mar 12, 2020 5.050 5.190 4.720 4.810 1,168 -0.57(-10.59%)
Mar 11, 2020 5.380 5.380 5.380 5.380 160 -0.42(-7.24%)
Mar 10, 2020 5.400 5.800 5.320 5.800 1,900 +0.54(+10.27%)
Mar 09, 2020 5.550 5.550 5.260 5.260 3,400 -0.49(-8.52%)
Mar 06, 2020 5.900 5.900 5.650 5.750 1,450 -0.14(-2.38%)
Mar 04, 2020 5.890 5.890 5.890 0 +0.12(+2.08%)
Mar 03, 2020 5.770 5.790 5.770 5.770 2,400 +0.19(+3.41%)
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.