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 -0.100 (-1.33%)
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 (%)
Dec 30, 2022 4.870 0 +0.27(+5.87%)
Dec 29, 2022 4.230 4.820 4.230 4.600 77,020 +0.42(+10.05%)
Dec 28, 2022 4.220 4.340 4.150 4.180 153,932 -0.14(-3.24%)
Dec 23, 2022 4.320 0 -0.08(-1.82%)
Dec 22, 2022 4.260 4.500 4.260 4.400 68,353 -0.01(-0.23%)
Dec 21, 2022 4.400 4.550 4.350 4.410 54,751 +0.09(+2.08%)
Dec 20, 2022 4.480 4.650 4.320 4.320 82,154 -0.23(-5.05%)
Dec 19, 2022 4.750 4.750 4.510 4.550 29,667 -0.20(-4.21%)
Dec 16, 2022 4.690 4.750 4.600 4.750 32,550 +0.01(+0.21%)
Dec 15, 2022 4.600 4.740 4.510 4.740 76,604 +0.18(+3.95%)
Dec 14, 2022 4.500 4.640 4.500 4.560 34,798 -0.03(-0.65%)
Dec 13, 2022 4.590 4.600 4.480 4.590 22,015 +0.15(+3.38%)
Dec 12, 2022 4.610 4.610 4.400 4.440 42,517 -0.12(-2.63%)
Dec 09, 2022 4.420 4.630 4.400 4.560 56,508 +0.12(+2.70%)
Dec 08, 2022 4.410 4.510 4.410 4.440 20,346 +0.01(+0.23%)
Dec 07, 2022 4.550 4.670 4.400 4.430 48,429 -0.22(-4.73%)
Dec 06, 2022 4.790 4.790 4.550 4.650 45,288 -0.07(-1.48%)
Dec 05, 2022 4.850 4.900 4.700 4.720 28,703 -0.22(-4.45%)
Dec 02, 2022 4.760 4.940 4.750 4.940 20,640 +0.13(+2.70%)
Dec 01, 2022 4.820 4.830 4.780 4.810 24,252 -0.01(-0.21%)
Nov 30, 2022 4.820 4.830 4.760 4.820 15,024 +0.04(+0.84%)
Nov 29, 2022 4.810 4.810 4.720 4.780 38,907 +0.05(+1.06%)
Nov 28, 2022 4.990 4.990 4.660 4.730 78,298 -0.22(-4.44%)
Nov 25, 2022 4.950 4.950 4.930 4.950 50,632 +0.00(+0.00%)
Nov 24, 2022 4.940 4.950 4.930 4.950 47,655 +0.00(+0.00%)
Nov 23, 2022 4.960 5.000 4.920 4.950 25,832 -0.05(-1.00%)
Nov 22, 2022 4.970 5.000 4.960 5.000 50,829 +0.05(+1.01%)
Nov 21, 2022 4.920 4.950 4.910 4.950 26,057 +0.02(+0.41%)
Nov 18, 2022 4.980 4.980 4.900 4.930 20,162 +0.03(+0.61%)
Nov 17, 2022 4.900 4.920 4.860 4.900 7,548 +0.00(+0.00%)
Nov 16, 2022 4.900 4.910 4.810 4.900 21,518 -0.01(-0.20%)
Nov 15, 2022 4.750 4.940 4.750 4.910 31,958 +0.14(+2.94%)
Nov 14, 2022 4.770 4.820 4.720 4.770 77,307 +0.07(+1.49%)
Nov 11, 2022 4.670 4.750 4.630 4.700 115,171 +0.10(+2.17%)
Nov 10, 2022 4.230 4.640 4.200 4.600 110,384 +0.48(+11.65%)
Nov 09, 2022 4.590 4.600 4.100 4.120 164,751 -0.53(-11.40%)
Nov 08, 2022 4.690 4.750 4.620 4.650 32,770 -0.04(-0.85%)
Nov 07, 2022 4.760 4.830 4.660 4.690 49,849 -0.09(-1.88%)
Nov 04, 2022 4.890 4.900 4.780 4.780 18,173 -0.11(-2.25%)
Nov 03, 2022 4.820 5.000 4.820 4.890 13,436 -0.16(-3.17%)
Nov 02, 2022 4.780 5.100 4.780 5.050 6,075 -0.07(-1.37%)
Nov 01, 2022 5.020 5.120 4.840 5.120 17,214 +0.22(+4.49%)
Oct 31, 2022 4.770 4.940 4.770 4.900 17,584 +0.12(+2.51%)
Oct 28, 2022 4.790 4.980 4.780 4.780 61,882 -0.06(-1.24%)
Oct 27, 2022 4.800 4.900 4.780 4.840 23,607 +0.03(+0.62%)
Oct 26, 2022 4.880 4.930 4.810 4.810 22,485 -0.03(-0.62%)
Oct 25, 2022 4.910 4.940 4.840 4.840 19,529 -0.02(-0.41%)
Oct 24, 2022 5.000 5.000 4.800 4.860 33,610 -0.18(-3.57%)
Oct 21, 2022 5.100 5.100 4.950 5.040 24,230 -0.07(-1.37%)
Oct 20, 2022 5.250 5.250 5.110 5.110 11,205 -0.19(-3.58%)
Oct 19, 2022 5.340 5.360 5.250 5.300 21,300 -0.04(-0.75%)
Oct 18, 2022 5.340 5.370 5.260 5.340 16,075 -0.01(-0.19%)
Oct 17, 2022 5.320 5.380 5.310 5.350 15,173 +0.05(+0.94%)
Oct 14, 2022 5.420 5.420 5.250 5.300 9,250 +0.05(+0.95%)
Oct 13, 2022 5.020 5.250 5.020 5.250 19,152 +0.01(+0.19%)
Oct 12, 2022 5.300 5.330 5.150 5.240 26,803 -0.22(-4.03%)
Oct 11, 2022 5.300 5.460 5.300 5.460 27,295 +0.16(+3.02%)
Oct 07, 2022 5.300 0 -0.22(-3.99%)
Oct 06, 2022 5.500 5.520 5.480 5.520 5,038 -0.03(-0.54%)
Oct 05, 2022 5.630 5.630 5.490 5.550 3,500 +0.03(+0.54%)
Oct 04, 2022 5.560 5.660 5.480 5.520 12,287 -0.04(-0.72%)
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.