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 )

7.550 +0.120 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 29, 2023 6.060 0 +0.01(+0.17%)
Dec 28, 2023 5.900 6.160 5.840 6.050 79,801 +0.14(+2.37%)
Dec 27, 2023 5.610 5.950 5.590 5.910 62,819 +0.42(+7.65%)
Dec 22, 2023 5.490 0 -0.05(-0.90%)
Dec 21, 2023 5.540 5.600 5.520 5.540 25,025 +0.05(+0.91%)
Dec 20, 2023 5.420 5.600 5.420 5.490 46,648 +0.04(+0.73%)
Dec 19, 2023 5.440 5.480 5.370 5.450 30,139 +0.03(+0.55%)
Dec 18, 2023 5.470 5.470 5.370 5.420 53,721 +0.00(+0.00%)
Dec 15, 2023 5.320 5.470 5.320 5.420 52,526 -0.02(-0.37%)
Dec 14, 2023 5.430 5.450 5.320 5.440 52,929 +0.01(+0.18%)
Dec 13, 2023 5.390 5.430 5.270 5.430 43,235 +0.09(+1.69%)
Dec 12, 2023 5.300 5.350 5.220 5.340 15,940 -0.02(-0.37%)
Dec 11, 2023 5.160 5.360 5.090 5.360 43,694 +0.15(+2.88%)
Dec 08, 2023 5.110 5.270 5.110 5.210 19,414 -0.01(-0.19%)
Dec 07, 2023 5.280 5.280 5.150 5.220 30,612 -0.06(-1.14%)
Dec 06, 2023 5.280 5.350 5.150 5.280 27,566 -0.07(-1.31%)
Dec 05, 2023 5.300 5.350 5.250 5.350 27,631 -0.09(-1.65%)
Dec 04, 2023 5.230 5.440 5.230 5.440 12,700 -0.01(-0.18%)
Dec 01, 2023 5.400 5.480 5.380 5.450 36,386 +0.00(+0.00%)
Nov 30, 2023 5.400 5.470 5.350 5.450 19,651 +0.05(+0.93%)
Nov 29, 2023 5.200 5.400 5.200 5.400 17,200 -0.05(-0.92%)
Nov 28, 2023 5.400 5.460 5.350 5.450 32,086 +0.05(+0.93%)
Nov 27, 2023 5.270 5.400 5.270 5.400 23,099 +0.15(+2.86%)
Nov 24, 2023 5.220 5.290 5.200 5.250 8,726 +0.02(+0.38%)
Nov 23, 2023 5.200 5.320 5.200 5.230 6,160 -0.07(-1.32%)
Nov 22, 2023 5.190 5.300 5.190 5.300 14,791 +0.05(+0.95%)
Nov 21, 2023 5.330 5.360 5.220 5.250 7,020 -0.09(-1.69%)
Nov 20, 2023 5.300 5.340 5.250 5.340 25,493 +0.05(+0.95%)
Nov 17, 2023 5.210 5.290 5.210 5.290 15,703 +0.13(+2.52%)
Nov 16, 2023 5.120 5.180 5.110 5.160 17,773 -0.02(-0.39%)
Nov 15, 2023 5.330 5.330 5.110 5.180 22,536 -0.12(-2.26%)
Nov 14, 2023 5.320 5.330 5.220 5.300 26,896 +0.01(+0.19%)
Nov 13, 2023 5.330 5.330 5.200 5.290 31,686 +0.01(+0.19%)
Nov 10, 2023 4.980 5.280 4.960 5.280 19,936 +0.36(+7.32%)
Nov 09, 2023 5.270 5.270 4.880 4.920 26,924 -0.07(-1.40%)
Nov 08, 2023 5.100 5.240 4.990 4.990 135,597 -0.01(-0.20%)
Nov 07, 2023 4.890 5.050 4.880 5.000 24,429 +0.15(+3.09%)
Nov 06, 2023 4.620 4.850 4.620 4.850 50,806 +0.19(+4.08%)
Nov 03, 2023 4.450 4.660 4.450 4.660 15,039 +0.19(+4.25%)
Nov 02, 2023 4.310 4.470 4.310 4.470 25,520 +0.16(+3.71%)
Nov 01, 2023 4.390 4.420 4.260 4.310 9,928 -0.05(-1.15%)
Oct 31, 2023 4.360 4.450 4.250 4.360 25,663 +0.03(+0.69%)
Oct 30, 2023 4.480 4.500 4.210 4.330 29,046 -0.12(-2.70%)
Oct 27, 2023 4.420 4.460 4.300 4.450 14,412 +0.05(+1.14%)
Oct 26, 2023 4.400 4.480 4.290 4.400 14,198 -0.01(-0.23%)
Oct 25, 2023 4.750 4.750 4.400 4.410 44,250 -0.31(-6.57%)
Oct 24, 2023 4.620 4.780 4.600 4.720 10,426 +0.14(+3.06%)
Oct 23, 2023 4.770 4.770 4.490 4.580 11,792 +0.05(+1.10%)
Oct 20, 2023 4.620 4.630 4.450 4.530 22,857 -0.17(-3.62%)
Oct 19, 2023 4.830 4.830 4.640 4.700 29,550 -0.13(-2.69%)
Oct 18, 2023 4.630 4.830 4.630 4.830 20,826 +0.22(+4.77%)
Oct 17, 2023 4.450 4.610 4.450 4.610 13,761 +0.09(+1.99%)
Oct 16, 2023 4.420 4.520 4.420 4.520 10,707 +0.10(+2.26%)
Oct 13, 2023 4.500 4.500 4.350 4.420 20,988 -0.08(-1.78%)
Oct 12, 2023 4.450 4.510 4.420 4.500 18,237 -0.05(-1.10%)
Oct 11, 2023 4.490 4.550 4.450 4.550 24,718 +0.05(+1.11%)
Oct 10, 2023 4.460 4.540 4.380 4.500 27,730 +0.05(+1.12%)
Oct 06, 2023 4.450 0 +0.00(+0.00%)
Oct 05, 2023 4.470 4.470 4.360 4.450 29,866 +0.05(+1.14%)
Oct 04, 2023 4.550 4.550 4.380 4.400 36,158 -0.07(-1.57%)
Oct 03, 2023 4.780 4.790 4.440 4.470 62,657 -0.33(-6.88%)
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.