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 UNCHANGED
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 (%)
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%)
May 01, 2019 6.540 6.540 6.360 6.440 48,105 -0.12(-1.83%)
Apr 30, 2019 6.560 6.560 6.400 6.560 55,401 +0.02(+0.31%)
Apr 29, 2019 6.680 6.680 6.500 6.540 59,527 -0.13(-1.95%)
Apr 26, 2019 6.680 6.700 6.600 6.670 30,185 -0.02(-0.30%)
Apr 25, 2019 6.700 6.710 6.550 6.690 63,800 +0.08(+1.21%)
Apr 24, 2019 6.540 6.640 6.540 6.610 64,627 +0.10(+1.54%)
Apr 23, 2019 6.700 6.740 6.500 6.510 75,423 -0.14(-2.11%)
Apr 22, 2019 6.850 6.850 6.650 6.650 53,503 -0.22(-3.20%)
Apr 18, 2019 6.870 6.870 6.870 0 -0.05(-0.72%)
Apr 17, 2019 6.780 6.930 6.610 6.920 29,055 +0.26(+3.90%)
Apr 16, 2019 6.870 6.870 6.610 6.660 17,416 +0.01(+0.15%)
Apr 15, 2019 6.750 6.820 6.610 6.650 20,009 -0.15(-2.21%)
Apr 12, 2019 6.890 6.920 6.680 6.800 53,948 +0.02(+0.29%)
Apr 11, 2019 6.890 6.890 6.750 6.780 84,103 -0.12(-1.74%)
Apr 10, 2019 6.820 6.900 6.730 6.900 31,804 +0.09(+1.32%)
Apr 09, 2019 6.960 7.010 6.810 6.810 63,869 -0.14(-2.01%)
Apr 08, 2019 6.920 7.060 6.920 6.950 11,800 +0.00(+0.00%)
Apr 05, 2019 7.000 7.030 6.900 6.950 32,720 -0.10(-1.42%)
Apr 04, 2019 7.030 7.050 6.920 7.050 27,360 +0.02(+0.28%)
Apr 03, 2019 7.050 7.130 6.950 7.030 62,220 +0.04(+0.57%)
Apr 02, 2019 6.960 7.060 6.960 6.990 9,958 -0.03(-0.43%)
Apr 01, 2019 7.200 7.200 6.980 7.020 20,915 +0.04(+0.57%)
Mar 29, 2019 7.290 7.290 6.970 6.980 21,910 -0.13(-1.83%)
Mar 28, 2019 7.250 7.300 7.090 7.110 23,266 -0.10(-1.39%)
Mar 27, 2019 7.350 7.350 7.160 7.210 16,580 -0.15(-2.04%)
Mar 26, 2019 7.200 7.410 7.150 7.360 26,277 +0.09(+1.24%)
Mar 25, 2019 7.500 7.500 7.270 7.270 138,445 -0.19(-2.55%)
Mar 22, 2019 7.480 7.560 7.440 7.460 118,783 -0.04(-0.53%)
Mar 21, 2019 7.250 7.570 7.250 7.500 61,582 +0.21(+2.88%)
Mar 20, 2019 7.050 7.290 6.930 7.290 103,348 +0.23(+3.26%)
Mar 19, 2019 7.080 7.200 7.000 7.060 92,335 +0.00(+0.00%)
Mar 18, 2019 6.620 7.120 6.620 7.060 138,030 +0.51(+7.79%)
Mar 15, 2019 6.450 6.590 6.420 6.550 112,159 +0.10(+1.55%)
Mar 14, 2019 6.280 6.450 6.230 6.450 369,184 +0.12(+1.90%)
Mar 13, 2019 6.470 6.470 6.250 6.330 37,135 -0.11(-1.71%)
Mar 12, 2019 6.500 6.510 6.420 6.440 30,116 -0.04(-0.62%)
Mar 11, 2019 6.610 6.610 6.400 6.480 47,736 -0.06(-0.92%)
Mar 08, 2019 6.750 6.760 6.460 6.540 71,683 +0.01(+0.15%)
Mar 07, 2019 6.640 6.640 6.500 6.530 62,638 -0.12(-1.80%)
Mar 06, 2019 6.810 6.860 6.650 6.650 17,736 -0.15(-2.21%)
Mar 05, 2019 6.990 6.990 6.770 6.800 24,085 -0.15(-2.16%)
Mar 04, 2019 7.140 7.150 6.910 6.950 51,248 -0.15(-2.11%)
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.