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 (%)
Aug 31, 2022 5.450 5.510 5.410 5.510 14,535 -0.01(-0.18%)
Aug 30, 2022 5.610 5.610 5.500 5.520 13,739 -0.13(-2.30%)
Aug 29, 2022 5.750 5.750 5.610 5.650 19,851 -0.15(-2.59%)
Aug 26, 2022 5.750 5.800 5.650 5.800 35,973 +0.05(+0.87%)
Aug 25, 2022 5.750 5.860 5.750 5.750 10,241 +0.00(+0.00%)
Aug 24, 2022 5.840 5.860 5.740 5.750 20,665 -0.06(-1.03%)
Aug 23, 2022 5.750 5.850 5.750 5.810 36,662 +0.06(+1.04%)
Aug 22, 2022 5.820 5.920 5.750 5.750 87,461 -0.16(-2.71%)
Aug 19, 2022 5.950 5.950 5.820 5.910 35,764 -0.06(-1.01%)
Aug 18, 2022 6.000 6.050 5.970 5.970 21,900 -0.02(-0.33%)
Aug 17, 2022 6.030 6.070 5.990 5.990 16,424 -0.11(-1.80%)
Aug 16, 2022 6.090 6.170 6.000 6.100 34,016 -0.02(-0.33%)
Aug 15, 2022 6.280 6.280 6.120 6.120 13,525 -0.04(-0.65%)
Aug 12, 2022 6.240 6.290 6.150 6.160 9,825 -0.02(-0.32%)
Aug 11, 2022 6.200 6.350 6.170 6.180 29,312 +0.02(+0.32%)
Aug 10, 2022 6.270 6.270 6.160 6.160 4,998 -0.01(-0.16%)
Aug 09, 2022 6.230 6.230 6.090 6.170 9,815 -0.02(-0.32%)
Aug 08, 2022 6.300 6.300 6.030 6.190 20,749 -0.11(-1.75%)
Aug 05, 2022 6.310 6.370 6.270 6.300 15,246 +0.04(+0.64%)
Aug 04, 2022 6.360 6.400 6.250 6.260 20,402 -0.03(-0.48%)
Aug 03, 2022 6.300 6.340 6.200 6.290 23,485 +0.12(+1.94%)
Aug 02, 2022 6.030 6.230 5.910 6.170 51,894 +0.17(+2.83%)
Jul 29, 2022 6.000 0 +0.00(+0.00%)
Jul 28, 2022 5.900 6.060 5.900 6.000 14,609 +0.05(+0.84%)
Jul 27, 2022 5.940 6.020 5.940 5.950 16,116 -0.11(-1.82%)
Jul 26, 2022 6.190 6.270 6.010 6.060 107,932 -0.06(-0.98%)
Jul 25, 2022 6.150 6.170 6.030 6.120 7,827 -0.06(-0.97%)
Jul 22, 2022 6.110 6.190 6.110 6.180 11,239 +0.17(+2.83%)
Jul 21, 2022 5.910 6.190 5.910 6.010 76,265 +0.01(+0.17%)
Jul 20, 2022 6.240 6.240 5.960 6.000 24,507 -0.20(-3.23%)
Jul 19, 2022 6.250 6.260 6.020 6.200 20,543 -0.05(-0.80%)
Jul 18, 2022 6.000 6.250 5.980 6.250 10,158 +0.25(+4.17%)
Jul 15, 2022 6.000 6.030 5.950 6.000 6,586 +0.00(+0.00%)
Jul 14, 2022 6.080 6.150 5.850 6.000 34,154 +0.03(+0.50%)
Jul 13, 2022 6.070 6.230 5.900 5.970 20,297 -0.44(-6.86%)
Jul 12, 2022 6.240 6.410 6.060 6.410 18,970 +0.26(+4.23%)
Jul 11, 2022 5.850 6.170 5.770 6.150 41,359 +0.26(+4.41%)
Jul 08, 2022 5.920 6.020 5.830 5.890 14,583 -0.11(-1.83%)
Jul 07, 2022 5.890 6.050 5.890 6.000 80,054 +0.18(+3.09%)
Jul 06, 2022 6.110 6.110 5.790 5.820 30,691 -0.29(-4.75%)
Jul 05, 2022 5.920 6.350 5.920 6.110 52,980 -0.14(-2.24%)
Jul 04, 2022 6.060 6.280 6.060 6.250 9,516 +0.05(+0.81%)
Jun 30, 2022 6.200 0 +0.36(+6.16%)
Jun 29, 2022 5.700 5.850 5.670 5.840 24,002 +0.10(+1.74%)
Jun 28, 2022 5.620 5.800 5.530 5.740 26,742 +0.14(+2.50%)
Jun 27, 2022 5.560 5.620 5.500 5.600 38,548 +0.03(+0.54%)
Jun 24, 2022 5.610 5.650 5.560 5.570 11,783 -0.03(-0.54%)
Jun 23, 2022 5.550 5.610 5.460 5.600 117,804 +0.15(+2.75%)
Jun 22, 2022 5.490 5.500 5.290 5.450 35,581 -0.02(-0.37%)
Jun 21, 2022 5.640 5.640 5.450 5.470 43,650 -0.03(-0.55%)
Jun 20, 2022 5.820 5.820 5.480 5.500 140,695 +0.16(+3.00%)
Jun 17, 2022 5.180 5.360 5.180 5.340 24,999 +0.20(+3.89%)
Jun 16, 2022 5.360 5.360 5.130 5.140 60,667 -0.18(-3.38%)
Jun 15, 2022 5.320 5.440 5.320 5.320 47,278 -0.03(-0.56%)
Jun 14, 2022 5.650 5.650 5.350 5.350 38,988 -0.18(-3.25%)
Jun 13, 2022 5.740 5.740 5.500 5.530 59,263 -0.24(-4.16%)
Jun 10, 2022 5.810 5.830 5.620 5.770 29,180 -0.04(-0.69%)
Jun 09, 2022 6.190 6.190 5.760 5.810 124,367 -0.31(-5.07%)
Jun 08, 2022 6.400 6.540 6.110 6.120 93,019 -0.52(-7.83%)
Jun 07, 2022 6.760 6.760 6.570 6.640 12,880 -0.10(-1.48%)
Jun 06, 2022 6.700 6.790 6.670 6.740 27,451 +0.08(+1.20%)
Jun 03, 2022 6.950 6.950 6.660 6.660 75,076 -0.29(-4.17%)
Jun 02, 2022 7.010 7.040 6.890 6.950 48,876 -0.06(-0.86%)
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.