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 )

7.420 -0.020 (-0.27%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Nov 30, 2021 7.060 7.060 6.740 6.850 62,125 -0.14(-2.00%)
Nov 29, 2021 7.030 7.090 6.940 6.990 41,881 -0.17(-2.37%)
Nov 26, 2021 7.060 7.200 7.000 7.160 54,151 -0.13(-1.78%)
Nov 25, 2021 7.350 7.360 7.250 7.290 20,313 -0.06(-0.82%)
Nov 24, 2021 7.350 7.390 7.280 7.350 10,794 -0.04(-0.54%)
Nov 23, 2021 7.500 7.550 7.370 7.390 45,823 -0.11(-1.47%)
Nov 22, 2021 7.550 7.600 7.460 7.500 73,232 -0.02(-0.27%)
Nov 19, 2021 7.530 7.580 7.360 7.520 66,483 -0.01(-0.13%)
Nov 18, 2021 7.480 7.570 7.500 7.530 37,859 +0.01(+0.13%)
Nov 17, 2021 7.600 7.640 7.400 7.520 36,927 -0.06(-0.79%)
Nov 16, 2021 7.570 7.620 7.460 7.580 71,680 +0.03(+0.40%)
Nov 15, 2021 7.450 7.680 7.360 7.550 129,398 +0.08(+1.07%)
Nov 12, 2021 7.080 7.470 7.020 7.470 258,115 +0.44(+6.26%)
Nov 11, 2021 6.790 7.120 6.710 7.030 225,702 +0.40(+6.03%)
Nov 10, 2021 6.540 6.640 6.630 58,757 +0.02(+0.30%)
Nov 09, 2021 6.710 6.750 6.570 6.610 41,268 -0.09(-1.34%)
Nov 08, 2021 6.550 6.710 6.500 6.700 98,543 +0.11(+1.67%)
Nov 05, 2021 6.730 6.730 6.570 6.590 121,475 -0.14(-2.08%)
Nov 04, 2021 6.750 6.800 6.660 6.730 62,034 -0.02(-0.30%)
Nov 03, 2021 6.910 6.910 6.700 6.750 36,426 -0.16(-2.32%)
Nov 02, 2021 6.700 6.910 6.700 6.910 37,206 +0.16(+2.37%)
Nov 01, 2021 6.700 6.750 6.660 6.750 39,542 +0.07(+1.05%)
Oct 29, 2021 6.700 6.760 6.680 6.680 29,592 -0.09(-1.33%)
Oct 28, 2021 6.620 6.780 6.620 6.770 46,592 +0.12(+1.80%)
Oct 27, 2021 6.620 6.850 6.630 6.650 54,320 -0.04(-0.60%)
Oct 26, 2021 6.780 6.690 81,692 -0.12(-1.76%)
Oct 25, 2021 6.890 6.990 6.760 6.810 80,537 -0.11(-1.59%)
Oct 22, 2021 7.010 7.010 6.850 6.920 142,383 -0.09(-1.28%)
Oct 21, 2021 7.140 7.150 7.010 7.010 90,298 -0.11(-1.54%)
Oct 20, 2021 7.260 7.280 7.120 7.120 62,264 -0.18(-2.47%)
Oct 19, 2021 7.320 7.330 7.120 7.300 124,905 -0.09(-1.22%)
Oct 18, 2021 7.210 7.480 7.150 7.390 70,047 +0.18(+2.50%)
Oct 15, 2021 7.170 7.240 7.100 7.210 56,354 +0.04(+0.56%)
Oct 14, 2021 7.220 7.340 7.130 7.170 43,911 -0.03(-0.42%)
Oct 13, 2021 7.190 7.250 7.100 7.200 50,875 +0.12(+1.69%)
Oct 12, 2021 7.150 7.260 7.070 7.080 69,051 +0.01(+0.14%)
Oct 08, 2021 7.070 7.070 7.070 0 -0.04(-0.56%)
Oct 07, 2021 7.110 7.260 7.110 7.110 40,854 -0.10(-1.39%)
Oct 06, 2021 7.160 7.210 7.080 7.210 67,045 -0.01(-0.14%)
Oct 05, 2021 7.130 7.330 7.130 7.220 38,980 -0.04(-0.55%)
Oct 04, 2021 7.170 7.260 7.070 7.260 53,687 +0.09(+1.26%)
Oct 01, 2021 7.350 7.370 7.170 7.170 61,613 -0.27(-3.63%)
Sep 30, 2021 7.390 7.520 7.370 7.440 23,656 +0.06(+0.81%)
Sep 29, 2021 7.320 7.440 7.320 7.380 20,987 +0.00(+0.00%)
Sep 28, 2021 7.430 7.530 7.370 7.380 39,215 -0.04(-0.54%)
Sep 27, 2021 7.240 7.430 7.240 7.420 31,610 +0.07(+0.95%)
Sep 24, 2021 7.210 7.350 7.200 7.350 27,180 +0.02(+0.27%)
Sep 23, 2021 7.370 7.450 7.250 7.330 67,188 -0.02(-0.27%)
Sep 22, 2021 7.200 7.370 7.200 7.350 26,113 +0.04(+0.55%)
Sep 21, 2021 7.170 7.310 7.140 7.310 52,151 +0.20(+2.81%)
Sep 20, 2021 7.190 7.330 7.000 7.110 75,351 -0.34(-4.56%)
Sep 17, 2021 7.450 7.450 7.240 7.450 68,631 -0.06(-0.80%)
Sep 16, 2021 7.400 7.520 7.400 7.510 39,154 +0.10(+1.35%)
Sep 15, 2021 7.240 7.440 7.160 7.410 43,763 +0.12(+1.65%)
Sep 14, 2021 7.300 7.360 7.240 7.290 42,176 +0.00(+0.00%)
Sep 13, 2021 7.250 7.290 7.160 7.290 36,736 +0.04(+0.55%)
Sep 10, 2021 7.280 7.320 7.200 7.250 24,382 -0.02(-0.28%)
Sep 09, 2021 7.270 7.280 7.150 7.270 97,423 -0.07(-0.95%)
Sep 08, 2021 7.400 7.410 7.310 7.340 39,221 -0.07(-0.94%)
Sep 07, 2021 7.450 7.470 7.360 7.410 37,075 -0.10(-1.33%)
Sep 03, 2021 7.510 7.510 7.510 0 +0.01(+0.13%)
Sep 02, 2021 7.440 7.520 7.400 7.500 30,987 +0.05(+0.67%)
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.