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 )

7.420 -0.020 (-0.27%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
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%)
Jul 04, 2023 5.100 5.420 5.100 5.280 28,516 +0.13(+2.52%)
Jun 30, 2023 5.150 0 -0.01(-0.19%)
Jun 29, 2023 5.100 5.220 5.100 5.160 11,877 +0.01(+0.19%)
Jun 28, 2023 5.000 5.150 5.000 5.150 11,198 +0.14(+2.79%)
Jun 27, 2023 5.020 5.060 4.990 5.010 11,461 -0.12(-2.34%)
Jun 26, 2023 5.020 5.140 4.990 5.130 13,459 +0.01(+0.20%)
Jun 23, 2023 5.010 5.190 5.000 5.120 22,359 -0.01(-0.19%)
Jun 22, 2023 5.110 5.280 5.030 5.130 40,845 -0.08(-1.54%)
Jun 21, 2023 5.070 5.320 5.070 5.210 70,097 -0.09(-1.70%)
Jun 20, 2023 5.710 5.720 4.880 5.300 172,929 -0.44(-7.67%)
Jun 19, 2023 5.510 5.740 5.510 5.740 9,271 +0.06(+1.06%)
Jun 16, 2023 5.730 5.730 5.580 5.680 11,869 +0.04(+0.71%)
Jun 15, 2023 5.480 5.640 5.480 5.640 22,567 +0.18(+3.30%)
Jun 14, 2023 5.350 5.460 5.350 5.460 14,109 +0.13(+2.44%)
Jun 13, 2023 5.350 5.480 5.230 5.330 24,915 +0.07(+1.33%)
Jun 12, 2023 5.290 5.340 5.250 5.260 9,725 -0.02(-0.38%)
Jun 09, 2023 5.250 5.300 5.230 5.280 46,114 +0.05(+0.96%)
Jun 08, 2023 5.280 5.280 5.230 5.230 12,322 -0.06(-1.13%)
Jun 07, 2023 5.110 5.340 5.110 5.290 17,106 -0.03(-0.56%)
Jun 06, 2023 5.380 5.380 5.210 5.320 8,437 -0.08(-1.48%)
Jun 05, 2023 5.370 5.480 5.350 5.400 8,019 +0.11(+2.08%)
Jun 02, 2023 5.010 5.300 5.010 5.290 35,659 +0.09(+1.73%)
Jun 01, 2023 5.040 5.250 5.040 5.200 6,730 +0.09(+1.76%)
May 31, 2023 5.210 5.210 5.040 5.110 17,282 -0.27(-5.02%)
May 30, 2023 5.480 5.550 5.340 5.380 25,347 -0.14(-2.54%)
May 29, 2023 5.590 5.600 5.460 5.520 17,183 -0.09(-1.60%)
May 26, 2023 5.740 5.770 5.580 5.610 7,996 -0.06(-1.06%)
May 25, 2023 5.590 5.750 5.590 5.670 10,871 +0.11(+1.98%)
May 24, 2023 5.750 5.750 5.540 5.560 20,775 -0.09(-1.59%)
May 23, 2023 5.760 5.820 5.620 5.650 10,704 -0.20(-3.42%)
May 19, 2023 5.850 0 -0.01(-0.17%)
May 18, 2023 5.940 5.940 5.840 5.860 6,373 -0.08(-1.35%)
May 17, 2023 5.800 5.940 5.800 5.940 19,956 +0.13(+2.24%)
May 16, 2023 5.770 5.840 5.770 5.810 14,506 +0.06(+1.04%)
May 15, 2023 5.720 5.850 5.710 5.750 6,026 -0.04(-0.69%)
May 12, 2023 5.750 5.810 5.740 5.790 5,559 -0.05(-0.86%)
May 11, 2023 5.650 5.870 5.650 5.840 28,923 +0.18(+3.18%)
May 10, 2023 5.730 5.730 5.650 5.660 10,736 -0.12(-2.08%)
May 09, 2023 5.700 5.790 5.650 5.780 17,794 +0.07(+1.23%)
May 08, 2023 5.690 5.770 5.690 5.710 13,200 -0.08(-1.38%)
May 05, 2023 5.730 5.790 5.730 5.790 7,826 +0.11(+1.94%)
May 04, 2023 5.710 5.720 5.650 5.680 13,866 -0.05(-0.87%)
May 03, 2023 5.750 5.810 5.700 5.730 14,887 -0.01(-0.17%)
May 02, 2023 5.820 5.820 5.710 5.740 24,615 -0.19(-3.20%)
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.