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 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:06 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 (%)
Sep 30, 2019 7.140 7.220 7.070 7.190 24,381 +0.07(+0.98%)
Sep 27, 2019 7.200 7.400 7.060 7.120 65,239 -0.03(-0.42%)
Sep 26, 2019 6.980 7.250 6.980 7.150 109,943 +0.21(+3.03%)
Sep 25, 2019 6.970 7.020 6.810 6.940 55,932 -0.01(-0.14%)
Sep 24, 2019 7.050 7.050 6.860 6.950 64,415 -0.07(-1.00%)
Sep 23, 2019 7.080 7.160 6.970 7.020 58,912 -0.09(-1.27%)
Sep 20, 2019 7.090 7.190 7.090 7.110 51,279 -0.03(-0.42%)
Sep 19, 2019 7.080 7.200 7.080 7.140 15,478 +0.04(+0.56%)
Sep 18, 2019 7.240 7.240 7.000 7.100 54,328 -0.14(-1.93%)
Sep 17, 2019 7.340 7.340 7.200 7.240 75,254 -0.09(-1.23%)
Sep 16, 2019 7.220 7.420 7.220 7.330 70,234 +0.08(+1.10%)
Sep 13, 2019 7.180 7.280 7.020 7.250 114,172 +0.07(+0.97%)
Sep 12, 2019 7.240 7.270 7.100 7.180 72,632 -0.04(-0.55%)
Sep 11, 2019 7.330 7.330 7.100 7.220 72,604 -0.05(-0.69%)
Sep 10, 2019 7.340 7.400 7.210 7.270 40,503 -0.08(-1.09%)
Sep 09, 2019 7.480 7.480 7.350 7.350 73,814 -0.08(-1.08%)
Sep 06, 2019 7.440 7.440 7.400 7.430 30,104 +0.01(+0.13%)
Sep 05, 2019 7.580 7.580 7.400 7.420 58,675 +0.00(+0.00%)
Sep 04, 2019 7.570 7.570 7.400 7.420 44,735 -0.04(-0.54%)
Sep 03, 2019 7.660 7.660 7.300 7.460 81,737 -0.06(-0.80%)
Aug 30, 2019 7.520 7.520 7.520 0 +0.15(+2.04%)
Aug 29, 2019 7.380 7.600 7.300 7.370 78,377 -0.15(-1.99%)
Aug 28, 2019 7.790 7.830 7.460 7.520 141,748 -0.25(-3.22%)
Aug 27, 2019 7.900 7.920 7.680 7.770 138,138 -0.15(-1.89%)
Aug 26, 2019 7.790 7.940 7.770 7.920 91,039 +0.18(+2.33%)
Aug 23, 2019 7.840 7.840 7.570 7.740 74,008 -0.06(-0.77%)
Aug 22, 2019 7.890 7.930 7.730 7.800 100,292 -0.02(-0.26%)
Aug 21, 2019 7.820 7.860 7.650 7.820 87,666 +0.10(+1.30%)
Aug 20, 2019 7.840 7.910 7.600 7.720 112,002 -0.04(-0.52%)
Aug 19, 2019 7.790 7.790 7.670 7.760 138,142 +0.12(+1.57%)
Aug 16, 2019 7.790 7.790 7.550 7.640 139,616 -0.05(-0.65%)
Aug 15, 2019 7.460 7.770 7.390 7.690 268,577 +0.39(+5.34%)
Aug 14, 2019 7.270 7.380 7.070 7.300 112,901 +0.09(+1.25%)
Aug 13, 2019 7.250 7.300 7.120 7.210 83,584 +0.05(+0.70%)
Aug 12, 2019 7.400 7.480 7.150 7.160 183,453 -0.09(-1.24%)
Aug 09, 2019 7.350 7.620 7.250 7.250 178,917 +0.03(+0.42%)
Aug 08, 2019 7.240 7.280 6.990 7.220 329,487 +0.42(+6.18%)
Aug 07, 2019 6.460 6.820 6.410 6.800 128,315 +0.65(+10.57%)
Aug 06, 2019 6.370 6.370 6.050 6.150 51,846 -0.14(-2.23%)
Aug 02, 2019 6.290 6.290 6.290 0 -0.11(-1.72%)
Aug 01, 2019 6.330 6.500 6.130 6.400 47,764 +0.13(+2.07%)
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%)
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.