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 )

7.440 -0.100 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Feb 03, 2020 6.310 6.460 6.310 6.350 65,432 -0.04(-0.63%)
Jan 31, 2020 6.430 6.450 6.320 6.390 46,118 -0.05(-0.78%)
Jan 30, 2020 6.470 6.470 6.340 6.440 28,899 +0.03(+0.47%)
Jan 29, 2020 6.530 6.530 6.350 6.410 72,952 -0.09(-1.38%)
Jan 28, 2020 6.600 6.610 6.450 6.500 70,831 -0.04(-0.61%)
Jan 27, 2020 6.650 6.650 6.500 6.540 48,005 -0.08(-1.21%)
Jan 24, 2020 6.750 6.770 6.590 6.620 30,476 -0.04(-0.60%)
Jan 23, 2020 6.790 6.790 6.630 6.660 26,890 +0.01(+0.15%)
Jan 22, 2020 6.780 6.790 6.650 6.650 37,770 -0.05(-0.75%)
Jan 21, 2020 6.800 6.890 6.630 6.700 49,544 -0.08(-1.18%)
Jan 20, 2020 6.810 6.850 6.750 6.780 29,217 -0.01(-0.15%)
Jan 17, 2020 6.800 6.810 6.750 6.790 78,758 -0.04(-0.59%)
Jan 16, 2020 6.970 6.970 6.800 6.830 42,528 -0.05(-0.73%)
Jan 15, 2020 7.000 7.000 6.880 6.880 46,465 -0.06(-0.86%)
Jan 14, 2020 7.000 7.000 6.820 6.940 38,522 -0.03(-0.43%)
Jan 13, 2020 7.000 7.030 6.910 6.970 43,432 +0.02(+0.29%)
Jan 10, 2020 7.030 7.030 6.850 6.950 36,214 -0.06(-0.86%)
Jan 09, 2020 7.070 7.100 7.000 7.010 27,723 -0.09(-1.27%)
Jan 08, 2020 7.090 7.120 6.990 7.100 42,176 -0.02(-0.28%)
Jan 07, 2020 7.000 7.120 6.860 7.120 72,976 +0.10(+1.42%)
Jan 06, 2020 6.780 7.020 6.780 7.020 66,728 +0.11(+1.59%)
Jan 03, 2020 6.950 7.030 6.880 6.910 81,882 -0.05(-0.72%)
Jan 02, 2020 7.140 7.160 6.860 6.960 106,388 -0.18(-2.52%)
Dec 31, 2019 7.140 7.140 7.140 0 -0.05(-0.70%)
Dec 30, 2019 7.150 7.190 7.070 7.190 80,774 +0.15(+2.13%)
Dec 27, 2019 6.820 7.110 6.660 7.040 157,067 +0.22(+3.23%)
Dec 24, 2019 6.820 6.820 6.820 0 +0.27(+4.12%)
Dec 23, 2019 6.560 6.620 6.420 6.550 125,132 +0.10(+1.55%)
Dec 20, 2019 6.520 6.580 6.430 6.450 187,206 -0.03(-0.46%)
Dec 19, 2019 6.430 6.670 6.430 6.480 135,971 +0.00(+0.00%)
Dec 18, 2019 6.550 6.580 6.430 6.480 87,822 -0.01(-0.15%)
Dec 17, 2019 6.580 6.630 6.440 6.490 98,680 -0.07(-1.07%)
Dec 16, 2019 6.470 6.740 6.470 6.560 177,829 +0.09(+1.39%)
Dec 13, 2019 6.300 6.520 6.260 6.470 366,706 +0.11(+1.73%)
Dec 12, 2019 6.180 6.460 6.180 6.360 130,069 +0.16(+2.58%)
Dec 11, 2019 6.200 6.210 6.130 6.200 56,610 +0.06(+0.98%)
Dec 10, 2019 6.230 6.230 6.110 6.140 60,640 -0.10(-1.60%)
Dec 09, 2019 6.380 6.430 6.150 6.240 160,526 -0.21(-3.26%)
Dec 06, 2019 6.520 6.570 6.440 6.450 75,117 -0.08(-1.23%)
Dec 05, 2019 6.530 6.650 6.500 6.530 42,823 +0.03(+0.46%)
Dec 04, 2019 6.560 6.590 6.500 6.500 54,424 -0.06(-0.91%)
Dec 03, 2019 6.600 6.650 6.560 6.560 61,559 -0.14(-2.09%)
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.