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 )

7.530 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 30, 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 (%)
Apr 29, 2022 6.590 6.670 6.560 6.660 27,649 +0.14(+2.15%)
Apr 28, 2022 6.570 6.630 6.450 6.520 98,837 -0.07(-1.06%)
Apr 27, 2022 6.610 6.670 6.570 6.590 31,596 -0.11(-1.64%)
Apr 26, 2022 6.710 6.800 6.630 6.700 58,463 -0.05(-0.74%)
Apr 25, 2022 6.800 6.810 6.700 6.750 59,102 -0.06(-0.88%)
Apr 22, 2022 6.930 6.950 6.810 6.810 75,580 -0.10(-1.45%)
Apr 21, 2022 7.020 7.020 6.910 6.910 32,929 -0.08(-1.14%)
Apr 20, 2022 7.060 7.070 6.990 6.990 20,341 -0.04(-0.57%)
Apr 19, 2022 6.890 7.130 6.890 7.030 23,784 +0.14(+2.03%)
Apr 18, 2022 6.920 6.930 6.880 6.890 52,540 -0.11(-1.57%)
Apr 14, 2022 7.000 0 -0.05(-0.71%)
Apr 13, 2022 6.980 7.050 6.960 7.050 15,676 +0.05(+0.71%)
Apr 12, 2022 6.910 7.010 6.910 7.000 32,446 +0.00(+0.00%)
Apr 11, 2022 7.000 7.000 6.970 7.000 18,487 +0.00(+0.00%)
Apr 08, 2022 6.990 7.010 6.980 7.000 26,357 -0.01(-0.14%)
Apr 07, 2022 7.110 7.230 7.000 7.010 40,125 -0.07(-0.99%)
Apr 06, 2022 7.100 7.100 7.030 7.080 30,682 +0.00(+0.00%)
Apr 05, 2022 7.230 7.230 7.080 7.080 29,243 -0.10(-1.39%)
Apr 04, 2022 7.260 7.300 7.120 7.180 76,478 -0.07(-0.97%)
Apr 01, 2022 7.360 7.400 7.250 7.250 15,071 -0.01(-0.14%)
Mar 31, 2022 7.260 7.300 7.260 7.260 26,184 -0.09(-1.22%)
Mar 30, 2022 7.500 7.500 7.300 7.350 6,937 -0.13(-1.74%)
Mar 29, 2022 7.390 7.520 7.260 7.480 44,740 +0.22(+3.03%)
Mar 28, 2022 7.300 7.390 7.250 7.260 12,644 -0.04(-0.55%)
Mar 25, 2022 7.110 7.350 7.110 7.300 9,942 +0.10(+1.39%)
Mar 24, 2022 7.120 7.300 7.060 7.200 51,238 +0.05(+0.70%)
Mar 23, 2022 7.350 7.350 7.150 7.150 27,929 -0.25(-3.38%)
Mar 22, 2022 7.600 7.600 7.400 7.400 19,576 -0.08(-1.07%)
Mar 21, 2022 7.500 7.710 7.480 7.480 71,959 -0.06(-0.80%)
Mar 18, 2022 7.500 7.600 7.440 7.540 39,039 +0.04(+0.53%)
Mar 17, 2022 7.400 7.520 7.380 7.500 31,035 +0.19(+2.60%)
Mar 16, 2022 7.260 7.440 7.260 7.310 28,431 -0.07(-0.95%)
Mar 15, 2022 7.260 7.380 7.190 7.380 34,060 +0.19(+2.64%)
Mar 14, 2022 7.110 7.450 7.110 7.190 36,981 +0.11(+1.55%)
Mar 11, 2022 7.070 7.220 7.050 7.080 45,394 -0.12(-1.67%)
Mar 10, 2022 6.910 7.240 6.910 7.200 30,193 +0.15(+2.13%)
Mar 09, 2022 6.850 7.060 6.830 7.050 467,404 +0.19(+2.77%)
Mar 08, 2022 7.180 7.180 6.820 6.860 98,983 -0.17(-2.42%)
Mar 07, 2022 7.110 7.150 6.980 7.030 41,915 -0.14(-1.95%)
Mar 04, 2022 7.240 7.330 7.150 7.170 51,779 -0.03(-0.42%)
Mar 03, 2022 7.130 7.250 7.100 7.200 5,390 +0.08(+1.12%)
Mar 02, 2022 7.100 7.200 7.100 7.120 15,255 -0.01(-0.14%)
Mar 01, 2022 7.080 7.220 7.030 7.130 15,399 +0.02(+0.28%)
Feb 28, 2022 7.190 7.230 7.110 7.110 25,605 -0.04(-0.56%)
Feb 25, 2022 7.080 7.250 7.120 7.150 17,220 -0.05(-0.69%)
Feb 24, 2022 7.020 7.260 7.000 7.200 57,008 -0.05(-0.69%)
Feb 23, 2022 7.280 7.360 7.240 7.250 26,140 -0.03(-0.41%)
Feb 22, 2022 7.310 7.390 7.230 7.280 36,542 -0.03(-0.41%)
Feb 18, 2022 7.310 0 -0.02(-0.27%)
Feb 17, 2022 7.400 7.460 7.320 7.330 41,398 -0.10(-1.35%)
Feb 16, 2022 7.490 7.490 7.420 7.430 7,018 -0.04(-0.54%)
Feb 15, 2022 7.520 7.530 7.390 7.470 19,859 -0.03(-0.40%)
Feb 14, 2022 7.480 7.550 7.380 7.500 50,389 +0.04(+0.54%)
Feb 11, 2022 7.600 7.680 7.420 7.460 43,988 -0.12(-1.58%)
Feb 10, 2022 7.710 7.710 7.470 7.580 27,800 -0.11(-1.43%)
Feb 09, 2022 7.750 7.770 7.600 7.690 51,712 +0.02(+0.26%)
Feb 08, 2022 7.460 7.700 7.460 7.670 10,246 +0.08(+1.05%)
Feb 07, 2022 7.500 7.610 7.430 7.590 41,147 +0.04(+0.53%)
Feb 04, 2022 7.570 7.630 7.500 7.550 35,542 -0.02(-0.26%)
Feb 03, 2022 7.630 7.680 7.570 22,709 -0.06(-0.79%)
Feb 02, 2022 7.670 7.670 7.530 7.630 21,164 -0.06(-0.78%)
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.