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 (%)
Jul 31, 2019 6.390 6.390 6.200 6.270 25,761 +0.07(+1.13%)
Jul 30, 2019 6.340 6.400 6.100 6.200 66,392 +0.03(+0.49%)
Jul 29, 2019 6.280 6.400 6.170 6.170 56,511 -0.04(-0.64%)
Jul 26, 2019 6.170 6.240 6.100 6.210 16,706 +0.09(+1.47%)
Jul 25, 2019 6.210 6.240 6.060 6.120 23,459 -0.10(-1.61%)
Jul 24, 2019 6.290 6.310 6.170 6.220 15,058 +0.10(+1.63%)
Jul 23, 2019 6.130 6.210 6.100 6.120 34,850 +0.04(+0.66%)
Jul 22, 2019 6.390 6.390 6.070 6.080 20,423 -0.23(-3.65%)
Jul 19, 2019 6.480 6.480 6.310 6.310 16,362 -0.02(-0.32%)
Jul 18, 2019 6.390 6.390 6.030 6.330 45,924 -0.07(-1.09%)
Jul 17, 2019 6.480 6.480 6.370 6.400 15,909 -0.02(-0.31%)
Jul 16, 2019 6.610 6.610 6.350 6.420 26,410 -0.17(-2.58%)
Jul 15, 2019 6.750 6.750 6.510 6.590 27,030 +0.02(+0.30%)
Jul 12, 2019 6.580 6.640 6.520 6.570 17,654 +0.01(+0.15%)
Jul 11, 2019 6.740 6.740 6.520 6.560 21,698 -0.03(-0.46%)
Jul 10, 2019 6.630 6.680 6.540 6.590 126,271 +0.06(+0.92%)
Jul 09, 2019 6.600 6.650 6.430 6.530 121,540 -0.07(-1.06%)
Jul 08, 2019 6.830 6.830 6.570 6.600 22,263 -0.17(-2.51%)
Jul 05, 2019 6.830 6.840 6.670 6.770 50,802 +0.00(+0.00%)
Jul 04, 2019 6.950 6.950 6.730 6.770 22,574 -0.05(-0.73%)
Jul 03, 2019 6.570 6.840 6.570 6.820 71,251 +0.24(+3.65%)
Jul 02, 2019 6.440 6.600 6.370 6.580 53,970 +0.27(+4.28%)
Jun 28, 2019 6.310 6.310 6.310 0 +0.17(+2.77%)
Jun 27, 2019 6.000 6.160 5.950 6.140 58,472 +0.15(+2.50%)
Jun 26, 2019 6.140 6.140 5.900 5.990 33,233 -0.07(-1.16%)
Jun 25, 2019 6.190 6.190 5.950 6.060 61,852 -0.13(-2.10%)
Jun 24, 2019 6.430 6.430 6.190 6.190 13,637 -0.03(-0.48%)
Jun 21, 2019 6.390 6.390 6.170 6.220 53,516 -0.07(-1.11%)
Jun 20, 2019 6.480 6.480 6.260 6.290 32,685 -0.05(-0.79%)
Jun 19, 2019 6.540 6.600 6.300 6.340 45,570 -0.20(-3.06%)
Jun 18, 2019 6.790 6.790 6.500 6.540 34,493 -0.08(-1.21%)
Jun 17, 2019 6.820 6.820 6.580 6.620 67,875 -0.02(-0.30%)
Jun 14, 2019 6.720 6.730 6.610 6.640 66,985 -0.03(-0.45%)
Jun 13, 2019 6.900 6.900 6.560 6.670 210,175 -0.04(-0.60%)
Jun 12, 2019 6.690 6.790 6.600 6.710 174,067 +0.15(+2.29%)
Jun 11, 2019 6.600 6.720 6.450 6.560 141,090 +0.18(+2.82%)
Jun 10, 2019 6.100 6.450 6.020 6.380 170,687 +0.48(+8.14%)
Jun 07, 2019 5.670 5.940 5.630 5.900 73,839 +0.30(+5.36%)
Jun 06, 2019 5.850 5.880 5.510 5.600 170,019 -0.25(-4.27%)
Jun 05, 2019 6.000 6.000 5.820 5.850 53,377 -0.12(-2.01%)
Jun 04, 2019 5.970 6.020 5.970 5.970 14,008 +0.00(+0.00%)
Jun 03, 2019 6.060 6.060 5.950 5.970 15,738 -0.05(-0.83%)
May 31, 2019 6.010 6.030 5.930 6.020 18,311 +0.02(+0.33%)
May 30, 2019 5.960 6.050 5.880 6.000 39,439 +0.02(+0.33%)
May 29, 2019 6.010 6.120 5.970 5.980 28,042 -0.02(-0.33%)
May 28, 2019 6.150 6.150 6.000 6.000 19,230 -0.14(-2.28%)
May 27, 2019 6.180 6.200 6.030 6.140 20,940 -0.01(-0.16%)
May 24, 2019 6.020 6.160 6.020 6.150 17,079 +0.05(+0.82%)
May 23, 2019 6.010 6.150 6.000 6.100 30,195 -0.03(-0.49%)
May 22, 2019 6.300 6.300 6.050 6.130 61,373 -0.18(-2.85%)
May 21, 2019 6.290 6.380 6.240 6.310 33,898 -0.07(-1.10%)
May 17, 2019 6.380 6.380 6.380 0 +0.04(+0.63%)
May 16, 2019 6.330 6.370 6.270 6.340 19,376 +0.02(+0.32%)
May 15, 2019 6.220 6.370 6.140 6.320 65,382 +0.03(+0.48%)
May 14, 2019 6.240 6.350 6.220 6.290 18,185 +0.02(+0.32%)
May 13, 2019 6.380 6.430 6.240 6.270 39,764 -0.11(-1.72%)
May 10, 2019 6.440 6.440 6.300 6.380 10,757 -0.05(-0.78%)
May 09, 2019 6.370 6.490 6.230 6.430 50,776 +0.14(+2.23%)
May 08, 2019 6.440 6.530 6.250 6.290 41,515 -0.17(-2.63%)
May 07, 2019 6.450 6.520 6.430 6.460 22,948 -0.01(-0.15%)
May 06, 2019 6.350 6.500 6.250 6.470 120,515 +0.15(+2.37%)
May 03, 2019 6.320 6.360 6.250 6.320 34,476 +0.02(+0.32%)
May 02, 2019 6.550 6.550 6.300 6.300 32,619 -0.14(-2.17%)
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.