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 )

7.420 -0.020 (-0.27%)
Streaming Delayed Price Updated: 1:40 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 30, 2021 7.810 7.810 7.810 0 +0.02(+0.26%)
Jul 29, 2021 7.970 7.970 7.790 7.790 20,378 -0.05(-0.64%)
Jul 28, 2021 8.020 8.020 7.820 7.840 23,068 -0.02(-0.25%)
Jul 27, 2021 7.760 7.950 7.760 7.860 33,285 +0.07(+0.90%)
Jul 26, 2021 7.920 7.920 7.770 7.790 83,014 +0.01(+0.13%)
Jul 23, 2021 7.830 7.850 7.730 7.780 88,959 -0.11(-1.39%)
Jul 22, 2021 7.970 8.040 7.830 7.890 30,762 -0.08(-1.00%)
Jul 21, 2021 7.910 7.990 7.860 7.970 19,078 +0.09(+1.14%)
Jul 20, 2021 7.780 7.920 7.760 7.880 19,182 +0.08(+1.03%)
Jul 19, 2021 7.760 7.830 7.510 7.800 29,933 +0.08(+1.04%)
Jul 16, 2021 7.930 7.930 7.670 7.720 44,236 -0.01(-0.13%)
Jul 15, 2021 7.760 7.830 7.560 7.730 68,671 -0.11(-1.40%)
Jul 14, 2021 8.110 8.170 7.800 7.840 30,771 -0.15(-1.88%)
Jul 13, 2021 8.170 8.180 7.960 7.990 53,211 -0.17(-2.08%)
Jul 12, 2021 8.250 8.300 8.130 8.160 52,155 -0.04(-0.49%)
Jul 09, 2021 8.250 8.250 8.120 8.200 40,934 -0.05(-0.61%)
Jul 08, 2021 8.050 8.250 7.950 8.250 118,187 +0.21(+2.61%)
Jul 07, 2021 8.080 8.170 7.970 8.040 49,237 -0.08(-0.99%)
Jul 06, 2021 8.230 8.230 8.100 8.120 36,147 -0.11(-1.34%)
Jul 05, 2021 8.140 8.250 8.130 8.230 71,791 +0.12(+1.48%)
Jul 02, 2021 8.110 8.120 8.040 8.110 22,755 +0.02(+0.25%)
Jun 30, 2021 8.090 8.090 8.090 0 +0.11(+1.38%)
Jun 29, 2021 7.950 8.150 7.950 7.980 128,199 +0.03(+0.38%)
Jun 28, 2021 7.950 7.980 7.880 7.950 28,129 -0.02(-0.25%)
Jun 25, 2021 7.970 8.000 7.900 7.970 69,993 -0.02(-0.25%)
Jun 24, 2021 7.810 7.990 7.810 7.990 52,903 +0.09(+1.14%)
Jun 23, 2021 7.760 7.950 7.680 7.900 91,854 -0.02(-0.25%)
Jun 22, 2021 7.660 7.970 7.650 7.920 161,615 +0.26(+3.39%)
Jun 21, 2021 7.300 7.680 7.300 7.660 140,644 +0.39(+5.36%)
Jun 18, 2021 7.310 7.350 7.270 7.270 40,740 -0.07(-0.95%)
Jun 17, 2021 7.300 7.370 7.250 7.340 32,519 +0.01(+0.14%)
Jun 16, 2021 7.280 7.350 7.250 7.330 20,688 +0.05(+0.69%)
Jun 15, 2021 7.350 7.380 7.280 7.280 37,017 -0.07(-0.95%)
Jun 14, 2021 7.290 7.360 7.250 7.350 86,071 +0.09(+1.24%)
Jun 11, 2021 7.240 7.280 7.170 7.260 23,201 +0.16(+2.25%)
Jun 10, 2021 7.140 7.280 7.060 7.100 67,647 -0.04(-0.56%)
Jun 09, 2021 7.050 7.150 7.020 7.140 40,856 +0.09(+1.28%)
Jun 08, 2021 7.050 7.080 7.040 7.050 24,178 +0.01(+0.14%)
Jun 07, 2021 6.930 7.100 6.930 7.040 69,302 +0.04(+0.57%)
Jun 04, 2021 6.950 7.050 6.910 7.000 53,485 +0.08(+1.16%)
Jun 03, 2021 7.000 7.000 6.900 6.920 35,259 -0.09(-1.28%)
Jun 02, 2021 7.100 7.130 7.010 7.010 20,557 -0.12(-1.68%)
Jun 01, 2021 7.200 7.250 7.040 7.130 67,344 +0.19(+2.74%)
May 31, 2021 6.880 6.950 6.880 6.940 24,127 +0.06(+0.87%)
May 28, 2021 6.930 7.000 6.880 6.880 29,343 -0.12(-1.71%)
May 27, 2021 7.110 7.150 7.000 7.000 40,546 -0.11(-1.55%)
May 26, 2021 7.110 7.120 6.990 7.110 31,303 -0.06(-0.84%)
May 25, 2021 6.990 7.210 6.990 7.170 43,118 +0.18(+2.58%)
May 21, 2021 6.990 6.990 6.990 0 -0.11(-1.55%)
May 20, 2021 7.120 7.200 7.090 7.100 9,679 -0.02(-0.28%)
May 19, 2021 7.080 7.150 6.970 7.120 60,560 +0.13(+1.86%)
May 18, 2021 6.860 6.990 6.850 6.990 18,309 +0.06(+0.87%)
May 17, 2021 6.900 6.930 6.800 6.930 31,328 -0.04(-0.57%)
May 14, 2021 6.870 7.040 6.770 6.970 61,422 +0.05(+0.72%)
May 13, 2021 7.150 7.150 6.900 6.920 63,044 -0.23(-3.22%)
May 12, 2021 7.180 7.180 7.060 7.150 31,291 -0.06(-0.83%)
May 11, 2021 7.180 7.240 6.980 7.210 47,652 +0.11(+1.55%)
May 10, 2021 7.290 7.290 7.070 7.100 60,787 -0.17(-2.34%)
May 07, 2021 7.190 7.290 7.190 7.270 21,994 -0.04(-0.55%)
May 06, 2021 7.210 7.380 7.180 7.310 70,958 +0.02(+0.27%)
May 05, 2021 7.240 7.300 7.210 7.290 25,505 -0.01(-0.14%)
May 04, 2021 7.350 7.420 7.210 7.300 41,052 -0.04(-0.54%)
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.