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 )

7.550 +0.040 (+0.53%)
Streaming Delayed Price Updated: 12:09 PM 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 28, 2023 5.840 5.900 5.840 5.860 18,391 -0.02(-0.34%)
Apr 27, 2023 5.800 5.880 5.800 5.880 3,327 +0.02(+0.34%)
Apr 26, 2023 5.870 5.880 5.780 5.860 7,710 -0.05(-0.85%)
Apr 25, 2023 5.790 5.910 5.790 5.910 2,000 +0.00(+0.00%)
Apr 24, 2023 5.910 5.910 5.780 5.910 25,296 +0.04(+0.68%)
Apr 21, 2023 5.850 5.910 5.800 5.870 14,796 +0.00(+0.00%)
Apr 20, 2023 5.950 5.950 5.800 5.870 6,938 +0.00(+0.00%)
Apr 19, 2023 5.870 5.940 5.850 5.870 17,992 -0.06(-1.01%)
Apr 18, 2023 5.800 5.970 5.800 5.930 14,559 +0.07(+1.19%)
Apr 17, 2023 5.860 5.950 5.840 5.860 19,604 -0.10(-1.68%)
Apr 14, 2023 5.850 5.980 5.800 5.960 19,480 +0.04(+0.68%)
Apr 13, 2023 5.730 5.940 5.730 5.920 26,930 +0.17(+2.96%)
Apr 12, 2023 5.820 5.880 5.750 5.750 17,175 -0.19(-3.20%)
Apr 11, 2023 5.950 5.990 5.940 5.940 21,042 -0.01(-0.17%)
Apr 10, 2023 5.830 5.950 5.800 5.950 13,873 +0.12(+2.06%)
Apr 06, 2023 5.830 0 +0.03(+0.52%)
Apr 05, 2023 5.970 5.970 5.800 5.800 7,495 -0.15(-2.52%)
Apr 04, 2023 5.900 5.960 5.900 5.950 2,747 -0.05(-0.83%)
Apr 03, 2023 6.010 6.010 5.900 6.000 25,221 +0.04(+0.67%)
Mar 31, 2023 5.950 6.000 5.860 5.960 29,455 +0.07(+1.19%)
Mar 30, 2023 5.900 5.910 5.850 5.890 15,185 +0.00(+0.00%)
Mar 29, 2023 5.980 5.980 5.820 5.890 11,365 -0.05(-0.84%)
Mar 28, 2023 5.780 5.940 5.780 5.940 6,700 +0.16(+2.77%)
Mar 27, 2023 5.810 5.870 5.760 5.780 16,999 -0.08(-1.37%)
Mar 24, 2023 5.850 5.940 5.720 5.860 23,931 -0.11(-1.84%)
Mar 23, 2023 5.910 6.000 5.890 5.970 23,737 +0.04(+0.67%)
Mar 22, 2023 5.800 5.970 5.790 5.930 18,862 +0.06(+1.02%)
Mar 21, 2023 5.850 5.920 5.840 5.870 14,402 +0.03(+0.51%)
Mar 20, 2023 5.680 5.840 5.680 5.840 7,116 +0.16(+2.82%)
Mar 17, 2023 5.550 5.770 5.550 5.680 50,055 +0.00(+0.00%)
Mar 16, 2023 5.690 5.770 5.600 5.680 13,103 -0.02(-0.35%)
Mar 15, 2023 5.740 5.920 5.700 5.700 27,747 -0.23(-3.88%)
Mar 14, 2023 5.940 6.000 5.880 5.930 12,554 +0.02(+0.34%)
Mar 13, 2023 5.960 5.960 5.800 5.910 18,350 -0.08(-1.34%)
Mar 10, 2023 6.000 6.070 5.960 5.990 63,177 -0.04(-0.66%)
Mar 09, 2023 6.070 6.070 6.000 6.030 18,943 -0.03(-0.50%)
Mar 08, 2023 6.100 6.100 5.990 6.060 21,014 -0.08(-1.30%)
Mar 07, 2023 6.100 6.140 5.980 6.140 51,544 +0.02(+0.33%)
Mar 06, 2023 6.040 6.120 6.000 6.120 30,695 +0.12(+2.00%)
Mar 03, 2023 6.050 6.050 5.980 6.000 14,432 +0.00(+0.00%)
Mar 02, 2023 6.010 6.050 5.950 6.000 28,601 -0.01(-0.17%)
Mar 01, 2023 6.030 6.080 5.950 6.010 22,335 +0.01(+0.17%)
Feb 28, 2023 5.920 6.020 5.880 6.000 27,663 +0.06(+1.01%)
Feb 27, 2023 5.800 5.980 5.800 5.940 14,258 +0.08(+1.37%)
Feb 24, 2023 5.940 5.940 5.780 5.860 17,546 -0.02(-0.34%)
Feb 23, 2023 6.000 6.000 5.870 5.880 12,396 -0.08(-1.34%)
Feb 22, 2023 5.790 5.970 5.780 5.960 14,051 +0.17(+2.94%)
Feb 21, 2023 6.030 6.030 5.790 5.790 34,384 -0.24(-3.98%)
Feb 17, 2023 6.030 0 -0.02(-0.33%)
Feb 16, 2023 5.980 6.080 5.930 6.050 68,350 +0.07(+1.17%)
Feb 15, 2023 5.830 5.980 5.800 5.980 21,419 +0.14(+2.40%)
Feb 14, 2023 5.900 5.980 5.830 5.840 13,039 -0.06(-1.02%)
Feb 13, 2023 5.510 5.950 5.500 5.900 46,367 +0.49(+9.06%)
Feb 10, 2023 5.850 5.850 5.410 5.410 252,289 -0.36(-6.24%)
Feb 09, 2023 5.920 6.080 5.670 5.770 181,507 -0.07(-1.20%)
Feb 08, 2023 5.510 6.000 5.510 5.840 164,168 +0.42(+7.75%)
Feb 07, 2023 5.700 5.790 5.290 5.420 162,585 -0.25(-4.41%)
Feb 06, 2023 5.950 5.980 5.600 5.670 28,687 -0.31(-5.18%)
Feb 03, 2023 5.990 6.130 5.900 5.980 42,039 -0.02(-0.33%)
Feb 02, 2023 5.890 6.030 5.820 6.000 51,319 +0.05(+0.84%)
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.