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 (%)
Jan 29, 2021 7.910 7.910 7.910 0 -0.05(-0.63%)
Jan 28, 2021 7.960 7.960 7.960 7.960 500 +0.43(+5.71%)
Jan 27, 2021 7.630 7.630 7.530 7.530 1,800 -0.28(-3.59%)
Jan 26, 2021 7.550 7.810 7.550 7.810 655 +0.27(+3.58%)
Jan 25, 2021 7.790 7.960 7.540 7.540 1,430 -0.07(-0.92%)
Jan 22, 2021 7.960 8.090 7.240 7.610 2,725 +0.31(+4.25%)
Jan 21, 2021 7.480 7.500 7.150 7.300 2,300 +0.09(+1.25%)
Jan 20, 2021 7.210 7.210 7.210 7.210 500 +0.21(+3.00%)
Jan 19, 2021 7.200 7.200 7.000 7.000 2,705 -0.20(-2.78%)
Jan 18, 2021 7.200 7.200 7.200 7.200 2,555 +0.04(+0.56%)
Jan 15, 2021 7.000 7.160 7.000 7.160 650 +0.15(+2.14%)
Jan 14, 2021 7.010 7.010 7.010 7.010 300 +0.00(+0.00%)
Jan 13, 2021 7.010 7.010 7.010 7.010 200 +0.01(+0.14%)
Jan 12, 2021 6.800 7.000 6.800 7.000 400 +0.20(+2.94%)
Jan 11, 2021 6.540 6.800 6.540 6.800 2,310 +0.13(+1.95%)
Jan 08, 2021 7.060 7.060 6.600 6.670 500 -0.25(-3.61%)
Jan 07, 2021 6.900 6.920 6.900 6.920 700 +0.00(+0.00%)
Jan 06, 2021 6.920 6.920 6.920 6.920 100 -0.08(-1.14%)
Jan 05, 2021 6.750 7.000 6.750 7.000 8,440 +0.31(+4.63%)
Jan 04, 2021 6.550 6.690 6.520 6.690 1,950 +0.10(+1.52%)
Dec 31, 2020 6.590 6.590 6.590 0 -0.04(-0.60%)
Dec 29, 2020 6.630 6.630 6.630 0 +0.36(+5.74%)
Dec 24, 2020 6.270 6.270 6.270 0 +0.02(+0.32%)
Dec 23, 2020 6.340 6.340 6.250 6.250 3,500 -0.09(-1.42%)
Dec 22, 2020 6.230 6.340 6.230 6.340 700 -0.08(-1.25%)
Dec 21, 2020 6.230 6.420 6.230 6.420 2,850 +0.13(+2.07%)
Dec 18, 2020 6.310 6.350 6.290 6.290 1,100 -0.11(-1.72%)
Dec 17, 2020 6.450 6.450 6.320 6.400 1,700 -0.01(-0.16%)
Dec 16, 2020 6.500 6.500 6.410 6.410 800 -0.10(-1.54%)
Dec 15, 2020 6.400 6.510 6.400 6.510 527 +0.13(+2.04%)
Dec 14, 2020 6.410 6.440 6.380 6.380 700 +0.01(+0.16%)
Dec 11, 2020 6.380 6.380 6.370 6.370 300 +0.12(+1.92%)
Dec 10, 2020 6.250 6.250 6.250 6.250 100 -0.04(-0.64%)
Dec 09, 2020 6.350 6.350 6.250 6.290 764 -0.15(-2.33%)
Dec 08, 2020 6.300 6.440 6.300 6.440 2,200 -0.06(-0.92%)
Dec 07, 2020 6.300 6.500 6.300 6.500 3,575 +0.11(+1.72%)
Dec 04, 2020 6.500 6.500 6.390 6.390 1,500 -0.11(-1.69%)
Dec 03, 2020 6.480 6.570 6.420 6.500 2,900 +0.07(+1.09%)
Dec 02, 2020 6.390 6.490 6.280 6.430 2,600 +0.12(+1.90%)
Dec 01, 2020 6.500 6.510 6.310 6.310 2,550 -0.22(-3.37%)
Nov 30, 2020 6.700 6.700 6.530 6.530 4,778 -0.21(-3.12%)
Nov 27, 2020 6.740 6.740 6.740 6.740 100 +0.04(+0.60%)
Nov 26, 2020 6.690 6.700 6.690 6.700 900 +0.09(+1.36%)
Nov 25, 2020 6.610 6.610 6.610 6.610 2,700 +0.01(+0.15%)
Nov 24, 2020 6.580 6.600 6.550 6.600 1,000 +0.10(+1.54%)
Nov 23, 2020 6.600 6.600 6.500 6.500 1,600 -0.07(-1.07%)
Nov 20, 2020 6.440 6.570 6.440 6.570 4,000 +0.14(+2.18%)
Nov 19, 2020 6.410 6.440 6.410 6.430 1,275 +0.01(+0.16%)
Nov 18, 2020 6.520 6.520 6.380 6.420 2,000 +0.07(+1.10%)
Nov 17, 2020 6.470 6.470 6.350 6.350 3,200 -0.10(-1.55%)
Nov 16, 2020 6.600 6.600 6.420 6.450 4,500 +0.00(+0.00%)
Nov 13, 2020 6.510 6.510 6.450 6.450 3,100 +0.12(+1.90%)
Nov 12, 2020 6.010 6.330 6.010 6.330 8,000 -0.05(-0.78%)
Nov 11, 2020 6.530 6.530 6.380 6.380 1,655 -0.04(-0.62%)
Nov 10, 2020 6.400 6.420 6.270 6.420 6,900 +0.16(+2.56%)
Nov 09, 2020 6.120 6.500 6.120 6.260 18,838 +0.43(+7.38%)
Nov 06, 2020 5.800 5.830 5.800 5.830 800 -0.11(-1.85%)
Nov 05, 2020 5.840 5.940 5.840 5.940 600 +0.01(+0.17%)
Nov 04, 2020 5.850 6.000 5.850 5.930 4,700 +0.08(+1.37%)
Nov 03, 2020 5.870 5.870 5.850 5.850 800 +0.05(+0.86%)
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.