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 )

7.430 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM 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 31, 2021 6.980 6.980 6.980 0 -0.02(-0.29%)
Dec 30, 2021 6.990 7.090 6.940 7.000 36,851 +0.03(+0.43%)
Dec 29, 2021 6.820 6.980 6.820 6.970 27,403 +0.13(+1.90%)
Dec 24, 2021 6.840 6.840 6.840 0 +0.00(+0.00%)
Dec 23, 2021 6.770 6.880 6.770 6.840 21,421 -0.05(-0.73%)
Dec 22, 2021 6.790 6.930 6.770 6.890 37,119 +0.10(+1.47%)
Dec 21, 2021 6.800 6.850 6.710 6.790 70,646 -0.04(-0.59%)
Dec 20, 2021 6.820 6.880 6.790 6.830 24,729 -0.16(-2.29%)
Dec 17, 2021 6.760 7.000 6.760 6.990 41,986 +0.05(+0.72%)
Dec 16, 2021 6.730 6.940 6.730 6.940 39,415 +0.19(+2.81%)
Dec 15, 2021 6.890 6.890 6.690 6.750 48,174 -0.12(-1.75%)
Dec 14, 2021 6.930 6.950 6.800 6.870 49,104 -0.08(-1.15%)
Dec 13, 2021 7.000 7.020 6.860 6.950 39,036 +0.00(+0.00%)
Dec 10, 2021 6.940 7.020 6.860 6.950 34,077 +0.04(+0.58%)
Dec 09, 2021 6.990 7.030 6.910 6.910 22,567 -0.08(-1.14%)
Dec 08, 2021 7.020 7.120 6.940 6.990 117,355 -0.11(-1.55%)
Dec 07, 2021 7.020 7.260 7.020 7.100 28,486 -0.01(-0.14%)
Dec 06, 2021 6.990 7.250 6.980 7.110 65,587 +0.12(+1.72%)
Dec 03, 2021 7.000 7.030 6.900 6.990 40,991 -0.04(-0.57%)
Dec 02, 2021 6.990 7.040 6.880 7.030 36,967 +0.04(+0.57%)
Dec 01, 2021 7.080 7.080 6.750 6.990 104,398 +0.14(+2.04%)
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%)
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.