Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.310 5.540 5.310 5.430 12,356 +0.13(+2.45%)
Sep 29, 2022 5.360 5.390 5.300 5.300 18,323 -0.18(-3.28%)
Sep 28, 2022 5.270 5.480 5.270 5.480 20,201 +0.31(+6.00%)
Sep 27, 2022 5.290 5.290 5.010 5.170 35,816 -0.13(-2.45%)
Sep 26, 2022 5.270 5.310 5.250 5.300 12,681 +0.15(+2.91%)
Sep 23, 2022 5.320 5.320 5.050 5.150 43,620 -0.21(-3.92%)
Sep 22, 2022 5.320 5.430 5.320 5.360 5,754 +0.00(+0.00%)
Sep 21, 2022 5.360 5.390 5.330 5.360 8,600 +0.01(+0.19%)
Sep 20, 2022 5.370 5.410 5.340 5.350 110,496 +0.00(+0.00%)
Sep 19, 2022 5.350 5.590 5.350 5.350 103,365 +0.00(+0.00%)
Sep 16, 2022 5.390 5.470 5.350 5.350 17,409 -0.05(-0.93%)
Sep 15, 2022 5.310 5.550 5.300 5.400 67,273 +0.10(+1.89%)
Sep 14, 2022 5.290 5.370 5.290 5.300 23,284 +0.03(+0.57%)
Sep 13, 2022 5.390 5.390 5.270 5.270 11,856 -0.12(-2.23%)
Sep 12, 2022 5.430 5.460 5.340 5.390 36,708 -0.07(-1.28%)
Sep 09, 2022 5.470 5.560 5.460 5.460 36,956 -0.01(-0.18%)
Sep 08, 2022 5.410 5.550 5.410 5.470 17,211 +0.03(+0.55%)
Sep 07, 2022 5.530 5.530 5.410 5.440 33,022 -0.04(-0.73%)
Sep 06, 2022 5.550 5.560 5.480 5.480 56,541 -0.01(-0.18%)
Sep 02, 2022 5.490 0 +0.06(+1.10%)
Sep 01, 2022 5.500 5.500 5.400 5.430 62,304 -0.08(-1.45%)
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%)
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.