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 UNCHANGED
Streaming Delayed Price Updated: 12:45 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 (%)
Feb 26, 2021 6.900 7.200 6.900 7.110 70,426 +0.15(+2.16%)
Feb 25, 2021 7.120 7.140 6.900 6.960 84,618 -0.17(-2.38%)
Feb 24, 2021 6.920 7.210 6.920 7.130 82,200 +0.20(+2.89%)
Feb 23, 2021 7.010 7.020 6.800 6.930 113,506 -0.17(-2.39%)
Feb 22, 2021 7.090 7.170 7.050 7.100 50,456 +0.01(+0.14%)
Feb 19, 2021 7.130 7.160 7.040 7.090 88,218 -0.09(-1.25%)
Feb 18, 2021 7.160 7.230 7.060 7.180 34,504 +0.01(+0.14%)
Feb 17, 2021 7.200 7.250 7.120 7.170 56,586 -0.04(-0.55%)
Feb 16, 2021 7.460 7.470 7.160 7.210 76,616 -0.15(-2.04%)
Feb 12, 2021 7.360 7.360 7.360 0 +0.01(+0.14%)
Feb 11, 2021 7.530 7.560 7.280 7.350 84,252 -0.07(-0.94%)
Feb 10, 2021 7.300 7.440 7.250 7.420 74,601 +0.14(+1.92%)
Feb 09, 2021 7.400 7.470 7.260 7.280 75,406 -0.16(-2.15%)
Feb 08, 2021 7.460 7.480 7.300 7.440 113,429 +0.07(+0.95%)
Feb 05, 2021 7.410 7.510 7.260 7.370 133,760 -0.09(-1.21%)
Feb 04, 2021 8.030 8.030 7.180 7.460 249,289 -0.58(-7.21%)
Feb 03, 2021 7.890 8.050 7.840 8.040 195,529 +0.18(+2.29%)
Feb 02, 2021 7.630 7.900 7.630 7.860 82,302 +0.09(+1.16%)
Feb 01, 2021 7.640 7.880 7.470 7.770 68,124 +0.33(+4.44%)
Jan 29, 2021 7.600 7.650 7.390 7.440 61,279 -0.15(-1.98%)
Jan 28, 2021 7.550 7.750 7.550 7.590 44,398 -0.09(-1.17%)
Jan 27, 2021 7.910 7.930 7.540 7.680 107,850 -0.27(-3.40%)
Jan 26, 2021 7.900 7.980 7.650 7.950 128,672 +0.23(+2.98%)
Jan 25, 2021 7.750 7.760 7.500 7.720 110,236 +0.06(+0.78%)
Jan 22, 2021 7.670 7.730 7.550 7.660 66,154 +0.07(+0.92%)
Jan 21, 2021 7.330 7.670 7.330 7.590 109,736 +0.28(+3.83%)
Jan 20, 2021 7.240 7.390 7.190 7.310 103,202 +0.21(+2.96%)
Jan 19, 2021 7.280 7.290 7.020 7.100 85,628 -0.17(-2.34%)
Jan 18, 2021 6.990 7.270 6.990 7.270 52,530 +0.28(+4.01%)
Jan 15, 2021 6.950 7.050 6.950 6.990 30,385 +0.02(+0.29%)
Jan 14, 2021 7.000 7.030 6.890 6.970 62,875 -0.06(-0.85%)
Jan 13, 2021 6.990 7.080 6.940 7.030 58,952 +0.08(+1.15%)
Jan 12, 2021 6.690 7.040 6.690 6.950 61,245 +0.16(+2.36%)
Jan 11, 2021 6.800 6.880 6.750 6.790 51,277 -0.03(-0.44%)
Jan 08, 2021 6.820 6.870 6.630 6.820 86,578 +0.00(+0.00%)
Jan 07, 2021 6.810 6.940 6.810 6.820 57,855 +0.01(+0.15%)
Jan 06, 2021 7.060 7.060 6.800 6.810 77,214 -0.19(-2.71%)
Jan 05, 2021 6.750 7.050 6.750 7.000 128,294 +0.27(+4.01%)
Jan 04, 2021 6.540 6.740 6.500 6.730 77,113 +0.14(+2.12%)
Dec 31, 2020 6.590 6.590 6.590 0 -0.08(-1.20%)
Dec 30, 2020 6.610 6.700 6.570 6.670 49,893 +0.01(+0.15%)
Dec 29, 2020 6.470 6.720 6.400 6.660 148,080 +0.29(+4.55%)
Dec 24, 2020 6.370 6.370 6.370 0 +0.10(+1.59%)
Dec 23, 2020 6.400 6.420 6.230 6.270 56,399 -0.13(-2.03%)
Dec 22, 2020 6.390 6.400 6.290 6.400 51,069 +0.07(+1.11%)
Dec 21, 2020 6.390 6.420 6.270 6.330 112,685 +0.12(+1.93%)
Dec 18, 2020 6.460 6.460 6.200 6.210 133,583 -0.21(-3.27%)
Dec 17, 2020 6.640 6.640 6.360 6.420 62,767 -0.09(-1.38%)
Dec 16, 2020 6.500 6.590 6.430 6.510 23,100 -0.02(-0.31%)
Dec 15, 2020 6.370 6.590 6.360 6.530 75,266 +0.12(+1.87%)
Dec 14, 2020 6.450 6.550 6.370 6.410 94,803 +0.01(+0.16%)
Dec 11, 2020 6.400 6.430 6.350 6.400 57,477 +0.06(+0.95%)
Dec 10, 2020 6.240 6.480 6.240 6.340 84,085 +0.05(+0.79%)
Dec 09, 2020 6.310 6.400 6.220 6.290 77,925 -0.04(-0.63%)
Dec 08, 2020 6.410 6.460 6.310 6.330 66,829 -0.07(-1.09%)
Dec 07, 2020 6.450 6.600 6.380 6.400 63,874 -0.05(-0.78%)
Dec 04, 2020 6.550 6.550 6.340 6.450 91,402 -0.09(-1.38%)
Dec 03, 2020 6.530 6.590 6.410 6.540 42,976 +0.01(+0.15%)
Dec 02, 2020 6.350 6.600 6.350 6.530 55,447 +0.23(+3.65%)
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.