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 )

7.410 -0.030 (-0.40%)
Streaming Delayed Price Updated: 3:16 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 (%)
Nov 30, 2023 5.400 5.470 5.350 5.450 19,651 +0.05(+0.93%)
Nov 29, 2023 5.200 5.400 5.200 5.400 17,200 -0.05(-0.92%)
Nov 28, 2023 5.400 5.460 5.350 5.450 32,086 +0.05(+0.93%)
Nov 27, 2023 5.270 5.400 5.270 5.400 23,099 +0.15(+2.86%)
Nov 24, 2023 5.220 5.290 5.200 5.250 8,726 +0.02(+0.38%)
Nov 23, 2023 5.200 5.320 5.200 5.230 6,160 -0.07(-1.32%)
Nov 22, 2023 5.190 5.300 5.190 5.300 14,791 +0.05(+0.95%)
Nov 21, 2023 5.330 5.360 5.220 5.250 7,020 -0.09(-1.69%)
Nov 20, 2023 5.300 5.340 5.250 5.340 25,493 +0.05(+0.95%)
Nov 17, 2023 5.210 5.290 5.210 5.290 15,703 +0.13(+2.52%)
Nov 16, 2023 5.120 5.180 5.110 5.160 17,773 -0.02(-0.39%)
Nov 15, 2023 5.330 5.330 5.110 5.180 22,536 -0.12(-2.26%)
Nov 14, 2023 5.320 5.330 5.220 5.300 26,896 +0.01(+0.19%)
Nov 13, 2023 5.330 5.330 5.200 5.290 31,686 +0.01(+0.19%)
Nov 10, 2023 4.980 5.280 4.960 5.280 19,936 +0.36(+7.32%)
Nov 09, 2023 5.270 5.270 4.880 4.920 26,924 -0.07(-1.40%)
Nov 08, 2023 5.100 5.240 4.990 4.990 135,597 -0.01(-0.20%)
Nov 07, 2023 4.890 5.050 4.880 5.000 24,429 +0.15(+3.09%)
Nov 06, 2023 4.620 4.850 4.620 4.850 50,806 +0.19(+4.08%)
Nov 03, 2023 4.450 4.660 4.450 4.660 15,039 +0.19(+4.25%)
Nov 02, 2023 4.310 4.470 4.310 4.470 25,520 +0.16(+3.71%)
Nov 01, 2023 4.390 4.420 4.260 4.310 9,928 -0.05(-1.15%)
Oct 31, 2023 4.360 4.450 4.250 4.360 25,663 +0.03(+0.69%)
Oct 30, 2023 4.480 4.500 4.210 4.330 29,046 -0.12(-2.70%)
Oct 27, 2023 4.420 4.460 4.300 4.450 14,412 +0.05(+1.14%)
Oct 26, 2023 4.400 4.480 4.290 4.400 14,198 -0.01(-0.23%)
Oct 25, 2023 4.750 4.750 4.400 4.410 44,250 -0.31(-6.57%)
Oct 24, 2023 4.620 4.780 4.600 4.720 10,426 +0.14(+3.06%)
Oct 23, 2023 4.770 4.770 4.490 4.580 11,792 +0.05(+1.10%)
Oct 20, 2023 4.620 4.630 4.450 4.530 22,857 -0.17(-3.62%)
Oct 19, 2023 4.830 4.830 4.640 4.700 29,550 -0.13(-2.69%)
Oct 18, 2023 4.630 4.830 4.630 4.830 20,826 +0.22(+4.77%)
Oct 17, 2023 4.450 4.610 4.450 4.610 13,761 +0.09(+1.99%)
Oct 16, 2023 4.420 4.520 4.420 4.520 10,707 +0.10(+2.26%)
Oct 13, 2023 4.500 4.500 4.350 4.420 20,988 -0.08(-1.78%)
Oct 12, 2023 4.450 4.510 4.420 4.500 18,237 -0.05(-1.10%)
Oct 11, 2023 4.490 4.550 4.450 4.550 24,718 +0.05(+1.11%)
Oct 10, 2023 4.460 4.540 4.380 4.500 27,730 +0.05(+1.12%)
Oct 06, 2023 4.450 0 +0.00(+0.00%)
Oct 05, 2023 4.470 4.470 4.360 4.450 29,866 +0.05(+1.14%)
Oct 04, 2023 4.550 4.550 4.380 4.400 36,158 -0.07(-1.57%)
Oct 03, 2023 4.780 4.790 4.440 4.470 62,557 -0.33(-6.88%)
Oct 02, 2023 4.960 4.960 4.730 4.800 40,598 -0.16(-3.23%)
Sep 29, 2023 5.000 5.000 4.920 4.960 31,453 -0.04(-0.80%)
Sep 28, 2023 5.030 5.300 4.970 5.000 41,442 -0.03(-0.60%)
Sep 27, 2023 5.160 5.160 5.020 5.030 10,793 -0.11(-2.14%)
Sep 26, 2023 5.000 5.140 5.000 5.140 44,664 +0.14(+2.80%)
Sep 25, 2023 5.040 5.060 5.000 5.000 17,776 -0.05(-0.99%)
Sep 22, 2023 5.380 5.380 5.020 5.050 27,391 -0.14(-2.70%)
Sep 21, 2023 5.160 5.190 5.120 5.190 13,306 +0.03(+0.58%)
Sep 20, 2023 5.270 5.300 5.160 5.160 18,579 -0.09(-1.71%)
Sep 19, 2023 5.450 5.450 5.250 5.250 30,029 -0.23(-4.20%)
Sep 18, 2023 5.380 5.520 5.340 5.480 40,147 +0.10(+1.86%)
Sep 15, 2023 5.340 5.580 5.320 5.380 51,778 +0.03(+0.56%)
Sep 14, 2023 5.290 5.380 5.290 5.350 24,008 +0.09(+1.71%)
Sep 13, 2023 5.220 5.280 5.190 5.260 28,183 +0.06(+1.15%)
Sep 12, 2023 5.110 5.210 5.090 5.200 11,226 +0.02(+0.39%)
Sep 11, 2023 5.060 5.190 5.050 5.180 12,738 +0.12(+2.37%)
Sep 08, 2023 5.030 5.080 5.030 5.060 15,402 +0.04(+0.80%)
Sep 07, 2023 5.140 5.140 5.020 5.020 8,507 -0.11(-2.14%)
Sep 06, 2023 5.040 5.130 5.030 5.130 9,991 +0.09(+1.79%)
Sep 05, 2023 5.070 5.150 5.040 5.040 46,813 -0.01(-0.20%)
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.