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 UNCHANGED
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 (%)
May 31, 2022 6.840 6.850 6.760 6.840 19,162 -0.15(-2.15%)
May 30, 2022 6.860 7.050 6.830 6.990 35,889 +0.22(+3.25%)
May 27, 2022 6.520 6.830 6.520 6.770 21,494 +0.12(+1.80%)
May 26, 2022 6.590 6.650 6.500 6.650 27,181 +0.16(+2.47%)
May 25, 2022 6.420 6.500 6.390 6.490 22,855 +0.07(+1.09%)
May 24, 2022 6.550 6.550 6.390 6.420 25,881 -0.11(-1.68%)
May 20, 2022 6.530 0 +0.03(+0.46%)
May 19, 2022 6.320 6.500 6.320 6.500 38,468 +0.00(+0.00%)
May 18, 2022 6.380 6.500 6.360 6.500 19,035 +0.00(+0.00%)
May 17, 2022 6.490 6.550 6.410 6.500 30,149 +0.04(+0.62%)
May 16, 2022 6.300 6.520 6.260 6.460 36,463 +0.10(+1.57%)
May 13, 2022 6.220 6.400 6.220 6.360 24,134 +0.17(+2.75%)
May 12, 2022 6.000 6.190 6.000 6.190 42,816 +0.12(+1.98%)
May 11, 2022 6.190 6.220 6.030 6.070 30,445 -0.14(-2.25%)
May 10, 2022 6.250 6.250 6.110 6.210 34,200 +0.02(+0.32%)
May 09, 2022 6.360 6.360 6.100 6.190 74,216 -0.23(-3.58%)
May 06, 2022 6.490 6.490 6.350 6.420 67,360 -0.13(-1.98%)
May 05, 2022 6.600 6.600 6.440 6.550 31,274 -0.02(-0.30%)
May 04, 2022 6.500 6.600 6.450 6.570 34,435 +0.02(+0.31%)
May 03, 2022 6.470 6.590 6.470 6.550 37,093 -0.04(-0.61%)
May 02, 2022 6.710 6.730 6.500 6.590 78,970 -0.07(-1.05%)
Apr 29, 2022 6.590 6.670 6.560 6.660 27,649 +0.14(+2.15%)
Apr 28, 2022 6.570 6.630 6.450 6.520 98,837 -0.07(-1.06%)
Apr 27, 2022 6.610 6.670 6.570 6.590 31,596 -0.11(-1.64%)
Apr 26, 2022 6.710 6.800 6.630 6.700 58,463 -0.05(-0.74%)
Apr 25, 2022 6.800 6.810 6.700 6.750 59,102 -0.06(-0.88%)
Apr 22, 2022 6.930 6.950 6.810 6.810 75,580 -0.10(-1.45%)
Apr 21, 2022 7.020 7.020 6.910 6.910 32,929 -0.08(-1.14%)
Apr 20, 2022 7.060 7.070 6.990 6.990 20,341 -0.04(-0.57%)
Apr 19, 2022 6.890 7.130 6.890 7.030 23,784 +0.14(+2.03%)
Apr 18, 2022 6.920 6.930 6.880 6.890 52,540 -0.11(-1.57%)
Apr 14, 2022 7.000 0 -0.05(-0.71%)
Apr 13, 2022 6.980 7.050 6.960 7.050 15,676 +0.05(+0.71%)
Apr 12, 2022 6.910 7.010 6.910 7.000 32,446 +0.00(+0.00%)
Apr 11, 2022 7.000 7.000 6.970 7.000 18,487 +0.00(+0.00%)
Apr 08, 2022 6.990 7.010 6.980 7.000 26,357 -0.01(-0.14%)
Apr 07, 2022 7.110 7.230 7.000 7.010 40,125 -0.07(-0.99%)
Apr 06, 2022 7.100 7.100 7.030 7.080 30,682 +0.00(+0.00%)
Apr 05, 2022 7.230 7.230 7.080 7.080 29,243 -0.10(-1.39%)
Apr 04, 2022 7.260 7.300 7.120 7.180 76,478 -0.07(-0.97%)
Apr 01, 2022 7.360 7.400 7.250 7.250 15,071 -0.01(-0.14%)
Mar 31, 2022 7.260 7.300 7.260 7.260 26,184 -0.09(-1.22%)
Mar 30, 2022 7.500 7.500 7.300 7.350 6,937 -0.13(-1.74%)
Mar 29, 2022 7.390 7.520 7.260 7.480 44,740 +0.22(+3.03%)
Mar 28, 2022 7.300 7.390 7.250 7.260 12,644 -0.04(-0.55%)
Mar 25, 2022 7.110 7.350 7.110 7.300 9,942 +0.10(+1.39%)
Mar 24, 2022 7.120 7.300 7.060 7.200 51,238 +0.05(+0.70%)
Mar 23, 2022 7.350 7.350 7.150 7.150 27,929 -0.25(-3.38%)
Mar 22, 2022 7.600 7.600 7.400 7.400 19,576 -0.08(-1.07%)
Mar 21, 2022 7.500 7.710 7.480 7.480 71,959 -0.06(-0.80%)
Mar 18, 2022 7.500 7.600 7.440 7.540 39,039 +0.04(+0.53%)
Mar 17, 2022 7.400 7.520 7.380 7.500 31,035 +0.19(+2.60%)
Mar 16, 2022 7.260 7.440 7.260 7.310 28,431 -0.07(-0.95%)
Mar 15, 2022 7.260 7.380 7.190 7.380 34,060 +0.19(+2.64%)
Mar 14, 2022 7.110 7.450 7.110 7.190 36,981 +0.11(+1.55%)
Mar 11, 2022 7.070 7.220 7.050 7.080 45,394 -0.12(-1.67%)
Mar 10, 2022 6.910 7.240 6.910 7.200 30,193 +0.15(+2.13%)
Mar 09, 2022 6.850 7.060 6.830 7.050 467,404 +0.19(+2.77%)
Mar 08, 2022 7.180 7.180 6.820 6.860 98,983 -0.17(-2.42%)
Mar 07, 2022 7.110 7.150 6.980 7.030 41,915 -0.14(-1.95%)
Mar 04, 2022 7.240 7.330 7.150 7.170 51,779 -0.03(-0.42%)
Mar 03, 2022 7.130 7.250 7.100 7.200 5,390 +0.08(+1.12%)
Mar 02, 2022 7.100 7.200 7.100 7.120 15,255 -0.01(-0.14%)
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.