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 (%)
Oct 31, 2019 7.130 7.130 6.910 7.050 26,886 +0.06(+0.86%)
Oct 30, 2019 6.830 7.080 6.830 6.990 69,244 +0.18(+2.64%)
Oct 29, 2019 6.870 6.980 6.790 6.810 72,835 -0.07(-1.02%)
Oct 28, 2019 6.820 6.880 6.640 6.880 53,758 +0.23(+3.46%)
Oct 25, 2019 6.790 6.790 6.620 6.650 73,821 -0.07(-1.04%)
Oct 24, 2019 6.800 6.800 6.710 6.720 34,161 -0.06(-0.88%)
Oct 23, 2019 6.800 6.850 6.700 6.780 61,038 +0.08(+1.19%)
Oct 22, 2019 6.780 6.780 6.600 6.700 51,223 -0.08(-1.18%)
Oct 21, 2019 6.830 6.830 6.700 6.780 43,995 +0.05(+0.74%)
Oct 18, 2019 7.000 7.000 6.590 6.730 144,207 -0.15(-2.18%)
Oct 17, 2019 7.010 7.050 6.830 6.880 28,035 -0.02(-0.29%)
Oct 16, 2019 7.180 7.200 6.820 6.900 345,047 -0.16(-2.27%)
Oct 15, 2019 7.280 7.310 7.050 7.060 62,497 -0.16(-2.22%)
Oct 11, 2019 7.220 7.220 7.220 0 +0.04(+0.56%)
Oct 10, 2019 7.170 7.200 7.040 7.180 21,580 +0.09(+1.27%)
Oct 09, 2019 7.200 7.290 7.050 7.090 36,605 -0.10(-1.39%)
Oct 08, 2019 7.310 7.330 7.060 7.190 37,412 -0.12(-1.64%)
Oct 07, 2019 7.180 7.360 7.100 7.310 51,125 +0.22(+3.10%)
Oct 04, 2019 7.380 7.380 7.050 7.090 37,755 -0.23(-3.14%)
Oct 03, 2019 7.120 7.360 7.040 7.320 105,308 +0.32(+4.57%)
Oct 02, 2019 7.010 7.120 6.950 7.000 42,960 -0.07(-0.99%)
Oct 01, 2019 7.270 7.340 7.030 7.070 91,915 -0.12(-1.67%)
Sep 30, 2019 7.140 7.220 7.070 7.190 24,381 +0.07(+0.98%)
Sep 27, 2019 7.200 7.400 7.060 7.120 65,239 -0.03(-0.42%)
Sep 26, 2019 6.980 7.250 6.980 7.150 109,943 +0.21(+3.03%)
Sep 25, 2019 6.970 7.020 6.810 6.940 55,932 -0.01(-0.14%)
Sep 24, 2019 7.050 7.050 6.860 6.950 64,415 -0.07(-1.00%)
Sep 23, 2019 7.080 7.160 6.970 7.020 58,912 -0.09(-1.27%)
Sep 20, 2019 7.090 7.190 7.090 7.110 51,279 -0.03(-0.42%)
Sep 19, 2019 7.080 7.200 7.080 7.140 15,478 +0.04(+0.56%)
Sep 18, 2019 7.240 7.240 7.000 7.100 54,328 -0.14(-1.93%)
Sep 17, 2019 7.340 7.340 7.200 7.240 75,254 -0.09(-1.23%)
Sep 16, 2019 7.220 7.420 7.220 7.330 70,234 +0.08(+1.10%)
Sep 13, 2019 7.180 7.280 7.020 7.250 114,172 +0.07(+0.97%)
Sep 12, 2019 7.240 7.270 7.100 7.180 72,632 -0.04(-0.55%)
Sep 11, 2019 7.330 7.330 7.100 7.220 72,604 -0.05(-0.69%)
Sep 10, 2019 7.340 7.400 7.210 7.270 40,503 -0.08(-1.09%)
Sep 09, 2019 7.480 7.480 7.350 7.350 73,814 -0.08(-1.08%)
Sep 06, 2019 7.440 7.440 7.400 7.430 30,104 +0.01(+0.13%)
Sep 05, 2019 7.580 7.580 7.400 7.420 58,675 +0.00(+0.00%)
Sep 04, 2019 7.570 7.570 7.400 7.420 44,735 -0.04(-0.54%)
Sep 03, 2019 7.660 7.660 7.300 7.460 81,737 -0.06(-0.80%)
Aug 30, 2019 7.520 7.520 7.520 0 +0.15(+2.04%)
Aug 29, 2019 7.380 7.600 7.300 7.370 78,377 -0.15(-1.99%)
Aug 28, 2019 7.790 7.830 7.460 7.520 141,748 -0.25(-3.22%)
Aug 27, 2019 7.900 7.920 7.680 7.770 138,138 -0.15(-1.89%)
Aug 26, 2019 7.790 7.940 7.770 7.920 91,039 +0.18(+2.33%)
Aug 23, 2019 7.840 7.840 7.570 7.740 74,008 -0.06(-0.77%)
Aug 22, 2019 7.890 7.930 7.730 7.800 100,292 -0.02(-0.26%)
Aug 21, 2019 7.820 7.860 7.650 7.820 87,666 +0.10(+1.30%)
Aug 20, 2019 7.840 7.910 7.600 7.720 112,002 -0.04(-0.52%)
Aug 19, 2019 7.790 7.790 7.670 7.760 138,142 +0.12(+1.57%)
Aug 16, 2019 7.790 7.790 7.550 7.640 139,616 -0.05(-0.65%)
Aug 15, 2019 7.460 7.770 7.390 7.690 268,577 +0.39(+5.34%)
Aug 14, 2019 7.270 7.380 7.070 7.300 112,901 +0.09(+1.25%)
Aug 13, 2019 7.250 7.300 7.120 7.210 83,584 +0.05(+0.70%)
Aug 12, 2019 7.400 7.480 7.150 7.160 183,453 -0.09(-1.24%)
Aug 09, 2019 7.350 7.620 7.250 7.250 178,917 +0.03(+0.42%)
Aug 08, 2019 7.240 7.280 6.990 7.220 329,487 +0.42(+6.18%)
Aug 07, 2019 6.460 6.820 6.410 6.800 128,315 +0.65(+10.57%)
Aug 06, 2019 6.370 6.370 6.050 6.150 51,846 -0.14(-2.23%)
Aug 02, 2019 6.290 6.290 6.290 0 -0.11(-1.72%)
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.