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 (%)
May 29, 2020 4.390 4.390 4.150 4.180 95,452 -0.15(-3.46%)
May 28, 2020 4.400 4.420 4.300 4.330 76,038 -0.06(-1.37%)
May 27, 2020 4.450 4.450 4.270 4.390 145,472 -0.01(-0.23%)
May 26, 2020 4.500 4.750 4.340 4.400 85,220 +0.01(+0.23%)
May 25, 2020 4.390 4.430 4.340 4.390 64,252 +0.08(+1.86%)
May 22, 2020 4.390 4.390 4.250 4.310 58,988 +0.06(+1.41%)
May 21, 2020 4.260 4.310 4.220 4.250 20,211 +0.00(+0.00%)
May 20, 2020 4.380 4.380 4.250 4.250 48,155 -0.05(-1.16%)
May 19, 2020 4.450 4.450 4.300 4.300 76,627 +0.08(+1.90%)
May 15, 2020 4.220 4.220 4.220 0 +0.18(+4.46%)
May 14, 2020 3.950 4.100 3.690 4.040 102,214 +0.12(+3.06%)
May 13, 2020 4.100 4.100 3.920 3.920 98,676 -0.16(-3.92%)
May 12, 2020 4.200 4.200 4.040 4.080 61,335 +0.00(+0.00%)
May 11, 2020 4.280 4.300 4.030 4.080 181,425 -0.09(-2.16%)
May 08, 2020 4.440 4.440 4.170 4.170 95,016 -0.13(-3.02%)
May 07, 2020 4.380 4.390 4.220 4.300 119,579 -0.05(-1.15%)
May 06, 2020 4.370 4.450 4.300 4.350 93,325 -0.02(-0.46%)
May 05, 2020 4.290 4.390 4.240 4.370 85,320 +0.18(+4.30%)
May 04, 2020 4.300 4.300 4.110 4.190 57,717 -0.05(-1.18%)
May 01, 2020 4.300 4.300 4.150 4.240 72,617 -0.09(-2.08%)
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%)
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.