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: 4:00 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 (%)
Mar 31, 2023 5.950 6.000 5.860 5.960 29,455 +0.07(+1.19%)
Mar 30, 2023 5.900 5.910 5.850 5.890 15,185 +0.00(+0.00%)
Mar 29, 2023 5.980 5.980 5.820 5.890 11,365 -0.05(-0.84%)
Mar 28, 2023 5.780 5.940 5.780 5.940 6,700 +0.16(+2.77%)
Mar 27, 2023 5.810 5.870 5.760 5.780 16,999 -0.08(-1.37%)
Mar 24, 2023 5.850 5.940 5.720 5.860 23,931 -0.11(-1.84%)
Mar 23, 2023 5.910 6.000 5.890 5.970 23,737 +0.04(+0.67%)
Mar 22, 2023 5.800 5.970 5.790 5.930 18,862 +0.06(+1.02%)
Mar 21, 2023 5.850 5.920 5.840 5.870 14,402 +0.03(+0.51%)
Mar 20, 2023 5.680 5.840 5.680 5.840 7,116 +0.16(+2.82%)
Mar 17, 2023 5.550 5.770 5.550 5.680 50,055 +0.00(+0.00%)
Mar 16, 2023 5.690 5.770 5.600 5.680 13,103 -0.02(-0.35%)
Mar 15, 2023 5.740 5.920 5.700 5.700 27,747 -0.23(-3.88%)
Mar 14, 2023 5.940 6.000 5.880 5.930 12,554 +0.02(+0.34%)
Mar 13, 2023 5.960 5.960 5.800 5.910 18,350 -0.08(-1.34%)
Mar 10, 2023 6.000 6.070 5.960 5.990 63,177 -0.04(-0.66%)
Mar 09, 2023 6.070 6.070 6.000 6.030 18,943 -0.03(-0.50%)
Mar 08, 2023 6.100 6.100 5.990 6.060 21,014 -0.08(-1.30%)
Mar 07, 2023 6.100 6.140 5.980 6.140 51,544 +0.02(+0.33%)
Mar 06, 2023 6.040 6.120 6.000 6.120 30,695 +0.12(+2.00%)
Mar 03, 2023 6.050 6.050 5.980 6.000 14,432 +0.00(+0.00%)
Mar 02, 2023 6.010 6.050 5.950 6.000 28,601 -0.01(-0.17%)
Mar 01, 2023 6.030 6.080 5.950 6.010 22,335 +0.01(+0.17%)
Feb 28, 2023 5.920 6.020 5.880 6.000 27,663 +0.06(+1.01%)
Feb 27, 2023 5.800 5.980 5.800 5.940 14,258 +0.08(+1.37%)
Feb 24, 2023 5.940 5.940 5.780 5.860 17,546 -0.02(-0.34%)
Feb 23, 2023 6.000 6.000 5.870 5.880 12,396 -0.08(-1.34%)
Feb 22, 2023 5.790 5.970 5.780 5.960 14,051 +0.17(+2.94%)
Feb 21, 2023 6.030 6.030 5.790 5.790 34,384 -0.24(-3.98%)
Feb 17, 2023 6.030 0 -0.02(-0.33%)
Feb 16, 2023 5.980 6.080 5.930 6.050 68,350 +0.07(+1.17%)
Feb 15, 2023 5.830 5.980 5.800 5.980 21,419 +0.14(+2.40%)
Feb 14, 2023 5.900 5.980 5.830 5.840 13,039 -0.06(-1.02%)
Feb 13, 2023 5.510 5.950 5.500 5.900 46,367 +0.49(+9.06%)
Feb 10, 2023 5.850 5.850 5.410 5.410 252,289 -0.36(-6.24%)
Feb 09, 2023 5.920 6.080 5.670 5.770 181,507 -0.07(-1.20%)
Feb 08, 2023 5.510 6.000 5.510 5.840 164,168 +0.42(+7.75%)
Feb 07, 2023 5.700 5.790 5.290 5.420 162,585 -0.25(-4.41%)
Feb 06, 2023 5.950 5.980 5.600 5.670 28,687 -0.31(-5.18%)
Feb 03, 2023 5.990 6.130 5.900 5.980 42,039 -0.02(-0.33%)
Feb 02, 2023 5.890 6.030 5.820 6.000 51,319 +0.05(+0.84%)
Feb 01, 2023 5.800 5.950 5.750 5.950 48,564 +0.10(+1.71%)
Jan 31, 2023 5.670 5.900 5.630 5.850 31,273 +0.16(+2.81%)
Jan 30, 2023 5.700 5.850 5.610 5.690 22,692 -0.06(-1.04%)
Jan 27, 2023 5.680 5.800 5.680 5.750 20,553 +0.09(+1.59%)
Jan 26, 2023 5.550 5.700 5.550 5.660 18,401 +0.10(+1.80%)
Jan 25, 2023 5.510 5.600 5.480 5.560 19,435 +0.04(+0.72%)
Jan 24, 2023 5.550 5.710 5.500 5.520 18,969 -0.06(-1.08%)
Jan 23, 2023 5.450 5.600 5.450 5.580 11,020 +0.08(+1.45%)
Jan 20, 2023 5.380 5.610 5.310 5.500 21,257 +0.10(+1.85%)
Jan 19, 2023 5.470 5.480 5.340 5.400 18,769 -0.10(-1.82%)
Jan 18, 2023 5.480 5.590 5.480 5.500 19,472 -0.04(-0.72%)
Jan 17, 2023 5.620 5.650 5.450 5.540 17,427 +0.04(+0.73%)
Jan 16, 2023 5.500 5.580 5.290 5.500 40,610 +0.00(+0.00%)
Jan 13, 2023 5.420 5.670 5.420 5.500 23,133 +0.08(+1.48%)
Jan 12, 2023 5.620 5.620 5.410 5.420 13,993 -0.09(-1.63%)
Jan 11, 2023 5.450 5.570 5.430 5.510 26,578 +0.06(+1.10%)
Jan 10, 2023 5.110 5.520 5.110 5.450 48,302 +0.34(+6.65%)
Jan 09, 2023 5.020 5.180 5.020 5.110 33,351 +0.13(+2.61%)
Jan 06, 2023 5.090 5.090 4.980 4.980 23,566 -0.06(-1.19%)
Jan 05, 2023 4.960 5.100 4.900 5.040 36,447 +0.08(+1.61%)
Jan 04, 2023 4.840 4.960 4.800 4.960 29,537 +0.17(+3.55%)
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.