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 -0.100 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 29, 2023 5.000 5.000 4.920 4.960 31,453 -0.04(-0.80%)
Sep 28, 2023 5.030 5.300 4.970 5.000 41,442 -0.03(-0.60%)
Sep 27, 2023 5.160 5.160 5.020 5.030 10,793 -0.11(-2.14%)
Sep 26, 2023 5.000 5.140 5.000 5.140 44,664 +0.14(+2.80%)
Sep 25, 2023 5.040 5.060 5.000 5.000 17,776 -0.05(-0.99%)
Sep 22, 2023 5.380 5.380 5.020 5.050 27,391 -0.14(-2.70%)
Sep 21, 2023 5.160 5.190 5.120 5.190 13,306 +0.03(+0.58%)
Sep 20, 2023 5.270 5.300 5.160 5.160 18,579 -0.09(-1.71%)
Sep 19, 2023 5.450 5.450 5.250 5.250 30,029 -0.23(-4.20%)
Sep 18, 2023 5.380 5.520 5.340 5.480 40,147 +0.10(+1.86%)
Sep 15, 2023 5.340 5.580 5.320 5.380 51,778 +0.03(+0.56%)
Sep 14, 2023 5.290 5.380 5.290 5.350 24,008 +0.09(+1.71%)
Sep 13, 2023 5.220 5.280 5.190 5.260 28,183 +0.06(+1.15%)
Sep 12, 2023 5.110 5.210 5.090 5.200 11,226 +0.02(+0.39%)
Sep 11, 2023 5.060 5.190 5.050 5.180 12,738 +0.12(+2.37%)
Sep 08, 2023 5.030 5.080 5.030 5.060 15,402 +0.04(+0.80%)
Sep 07, 2023 5.140 5.140 5.020 5.020 8,507 -0.11(-2.14%)
Sep 06, 2023 5.040 5.130 5.030 5.130 9,991 +0.09(+1.79%)
Sep 05, 2023 5.070 5.150 5.040 5.040 46,813 -0.01(-0.20%)
Sep 01, 2023 5.050 0 -0.05(-0.98%)
Aug 31, 2023 5.170 5.170 5.070 5.100 5,627 -0.10(-1.92%)
Aug 30, 2023 5.120 5.210 5.120 5.200 5,011 -0.02(-0.38%)
Aug 29, 2023 5.240 5.300 5.190 5.220 50,029 +0.00(+0.00%)
Aug 28, 2023 5.150 5.230 5.150 5.220 14,257 +0.09(+1.75%)
Aug 25, 2023 5.130 5.150 5.090 5.130 4,656 +0.07(+1.38%)
Aug 24, 2023 5.090 5.120 5.050 5.060 4,690 -0.02(-0.39%)
Aug 23, 2023 5.090 5.100 5.010 5.080 11,064 +0.03(+0.59%)
Aug 22, 2023 5.090 5.090 5.020 5.050 8,029 +0.00(+0.00%)
Aug 21, 2023 5.100 5.100 5.000 5.050 32,815 +0.00(+0.00%)
Aug 18, 2023 5.090 5.090 5.010 5.050 8,662 -0.02(-0.39%)
Aug 17, 2023 5.110 5.110 5.000 5.070 31,268 +0.02(+0.40%)
Aug 16, 2023 5.100 5.100 5.010 5.050 34,280 -0.05(-0.98%)
Aug 15, 2023 5.150 5.150 5.000 5.100 39,421 +0.04(+0.79%)
Aug 14, 2023 5.100 5.170 5.000 5.060 49,731 +0.01(+0.20%)
Aug 11, 2023 5.000 5.140 5.000 5.050 12,566 +0.02(+0.40%)
Aug 10, 2023 5.240 5.320 4.960 5.030 39,304 -0.15(-2.90%)
Aug 09, 2023 4.990 5.180 4.950 5.180 49,115 +0.13(+2.57%)
Aug 08, 2023 5.240 5.240 4.960 5.050 28,249 +0.00(+0.00%)
Aug 04, 2023 5.050 0 +0.05(+1.00%)
Aug 03, 2023 5.070 5.070 5.000 5.000 26,823 -0.07(-1.38%)
Aug 02, 2023 5.070 5.100 5.060 5.070 4,405 -0.02(-0.39%)
Aug 01, 2023 5.070 5.130 5.050 5.090 17,706 +0.02(+0.39%)
Jul 31, 2023 5.050 5.130 5.030 5.070 6,593 +0.02(+0.40%)
Jul 28, 2023 5.160 5.200 5.050 5.050 8,871 -0.12(-2.32%)
Jul 27, 2023 5.210 5.270 5.120 5.170 13,588 -0.10(-1.90%)
Jul 26, 2023 5.300 5.300 5.140 5.270 10,335 +0.01(+0.19%)
Jul 25, 2023 5.200 5.260 5.180 5.260 13,033 +0.12(+2.33%)
Jul 24, 2023 5.030 5.200 5.030 5.140 10,585 +0.06(+1.18%)
Jul 21, 2023 5.110 5.180 5.060 5.080 12,078 -0.08(-1.55%)
Jul 20, 2023 5.190 5.210 5.150 5.160 8,306 -0.01(-0.19%)
Jul 19, 2023 5.340 5.340 5.150 5.170 14,154 -0.16(-3.00%)
Jul 18, 2023 5.270 5.330 5.200 5.330 30,630 +0.09(+1.72%)
Jul 17, 2023 5.170 5.250 5.050 5.240 13,464 +0.03(+0.58%)
Jul 14, 2023 5.210 5.320 5.100 5.210 22,212 -0.05(-0.95%)
Jul 13, 2023 5.280 5.320 5.150 5.260 19,579 +0.07(+1.35%)
Jul 12, 2023 5.210 5.260 5.170 5.190 23,097 -0.04(-0.76%)
Jul 11, 2023 5.290 5.290 5.190 5.230 6,265 +0.07(+1.36%)
Jul 10, 2023 5.300 5.300 5.160 5.160 13,286 -0.15(-2.82%)
Jul 07, 2023 5.170 5.330 5.170 5.310 13,934 -0.02(-0.38%)
Jul 06, 2023 5.160 5.420 5.160 5.330 13,557 +0.10(+1.91%)
Jul 05, 2023 5.210 5.500 5.210 5.230 14,703 -0.05(-0.95%)
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.