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 -0.100 (-1.33%)
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 16, 2024 7.500 7.540 7.350 7.440 23,029 -0.10(-1.33%)
May 15, 2024 7.490 7.590 7.440 7.540 13,221 +0.05(+0.67%)
May 14, 2024 7.300 7.490 7.270 7.490 30,323 +0.11(+1.49%)
May 13, 2024 7.400 7.430 7.290 7.380 23,096 -0.07(-0.94%)
May 10, 2024 7.610 7.610 7.400 7.450 22,632 -0.21(-2.74%)
May 09, 2024 7.630 7.660 7.550 7.660 11,480 +0.00(+0.00%)
May 08, 2024 7.420 7.660 7.420 7.660 12,237 +0.21(+2.82%)
May 07, 2024 7.630 7.630 7.410 7.450 42,802 -0.24(-3.12%)
May 06, 2024 7.630 7.690 7.580 7.690 14,107 -0.07(-0.90%)
May 03, 2024 7.500 7.760 7.500 7.760 13,310 +0.26(+3.47%)
May 02, 2024 7.430 7.500 7.430 7.500 9,942 -0.08(-1.06%)
May 01, 2024 7.470 7.580 7.450 7.580 17,164 +0.08(+1.07%)
Apr 30, 2024 7.580 7.580 7.500 7.500 11,959 -0.01(-0.13%)
Apr 29, 2024 7.490 7.590 7.430 7.510 13,711 +0.01(+0.13%)
Apr 26, 2024 7.360 7.550 7.360 7.500 21,768 +0.15(+2.04%)
Apr 25, 2024 7.140 7.400 7.140 7.350 58,807 +0.14(+1.94%)
Apr 24, 2024 7.440 7.440 7.210 7.210 21,902 -0.23(-3.09%)
Apr 23, 2024 7.410 7.450 7.320 7.440 18,996 +0.01(+0.13%)
Apr 22, 2024 7.150 7.460 7.090 7.430 74,962 -0.01(-0.13%)
Apr 19, 2024 7.350 7.500 7.340 7.440 9,400 +0.03(+0.40%)
Apr 18, 2024 7.460 7.550 7.310 7.410 32,124 -0.25(-3.26%)
Apr 17, 2024 7.550 7.660 7.480 7.660 16,919 +0.06(+0.79%)
Apr 16, 2024 7.510 7.600 7.430 7.600 18,659 -0.08(-1.04%)
Apr 15, 2024 7.710 7.780 7.470 7.680 24,611 -0.06(-0.78%)
Apr 12, 2024 8.000 8.000 7.600 7.740 41,248 -0.27(-3.37%)
Apr 11, 2024 8.040 8.090 7.890 8.010 31,040 +0.01(+0.12%)
Apr 10, 2024 7.900 8.000 7.850 8.000 12,090 +0.01(+0.13%)
Apr 09, 2024 7.810 7.990 7.810 7.990 18,524 -0.01(-0.12%)
Apr 08, 2024 7.870 8.000 7.820 8.000 24,316 -0.05(-0.62%)
Apr 05, 2024 7.960 8.100 7.960 8.050 92,100 +0.13(+1.64%)
Apr 04, 2024 7.970 7.990 7.830 7.920 49,791 -0.06(-0.75%)
Apr 03, 2024 7.850 7.980 7.850 7.980 15,975 +0.03(+0.38%)
Apr 02, 2024 7.850 7.950 7.820 7.950 31,353 +0.06(+0.76%)
Apr 01, 2024 7.640 7.890 7.600 7.890 78,641 +0.22(+2.87%)
Mar 28, 2024 7.670 0 +0.00(+0.00%)
Mar 27, 2024 7.670 7.750 7.610 7.670 43,533 +0.03(+0.39%)
Mar 26, 2024 7.560 7.650 7.520 7.640 48,211 +0.09(+1.19%)
Mar 25, 2024 7.450 7.590 7.440 7.550 36,753 +0.15(+2.03%)
Mar 22, 2024 7.540 7.540 7.370 7.400 21,106 -0.12(-1.60%)
Mar 21, 2024 7.370 7.550 7.370 7.520 21,399 +0.08(+1.08%)
Mar 20, 2024 7.480 7.580 7.350 7.440 22,569 -0.16(-2.11%)
Mar 19, 2024 7.570 7.680 7.480 7.600 23,750 -0.08(-1.04%)
Mar 18, 2024 7.590 7.750 7.560 7.680 56,757 +0.16(+2.13%)
Mar 15, 2024 7.330 7.690 7.330 7.520 87,615 +0.09(+1.21%)
Mar 14, 2024 7.380 7.430 7.380 7.430 14,334 +0.02(+0.27%)
Mar 13, 2024 7.390 7.440 7.380 7.410 20,933 +0.05(+0.68%)
Mar 12, 2024 7.350 7.370 7.300 7.360 15,184 -0.04(-0.54%)
Mar 11, 2024 7.300 7.400 7.250 7.400 58,975 +0.10(+1.37%)
Mar 08, 2024 7.320 7.410 7.300 7.300 30,880 -0.08(-1.08%)
Mar 07, 2024 7.390 7.400 7.300 7.380 30,664 +0.08(+1.10%)
Mar 06, 2024 7.310 7.400 7.300 7.300 21,458 -0.05(-0.68%)
Mar 05, 2024 7.300 7.400 7.300 7.350 22,591 +0.02(+0.27%)
Mar 04, 2024 7.320 7.350 7.300 7.330 38,664 +0.03(+0.41%)
Mar 01, 2024 7.300 7.370 7.300 7.300 19,523 -0.02(-0.27%)
Feb 29, 2024 7.340 7.450 7.320 7.320 36,083 -0.05(-0.68%)
Feb 28, 2024 7.380 7.440 7.370 7.370 21,299 -0.05(-0.67%)
Feb 27, 2024 7.310 7.470 7.300 7.420 35,870 +0.02(+0.27%)
Feb 26, 2024 7.370 7.420 7.310 7.400 11,457 +0.01(+0.14%)
Feb 23, 2024 7.440 7.440 7.300 7.390 45,372 -0.05(-0.67%)
Feb 22, 2024 7.300 7.500 7.300 7.440 66,418 +0.13(+1.78%)
Feb 21, 2024 7.340 7.340 7.250 7.310 73,212 +0.03(+0.41%)
Feb 20, 2024 7.200 7.310 7.200 7.280 57,297 -0.02(-0.27%)
Feb 16, 2024 7.300 0 +0.05(+0.69%)
Feb 15, 2024 7.140 7.280 7.140 7.250 33,719 +0.12(+1.68%)
Feb 14, 2024 7.000 7.150 7.000 7.130 20,601 +0.11(+1.57%)
Feb 13, 2024 7.000 7.050 6.910 7.020 54,339 +0.02(+0.29%)
Feb 12, 2024 6.890 7.130 6.890 7.000 47,980 +0.10(+1.45%)
Feb 09, 2024 7.140 7.290 6.900 6.900 87,446 -0.36(-4.96%)
Feb 08, 2024 7.390 7.480 7.250 7.260 250,456 -0.12(-1.63%)
Feb 07, 2024 7.090 7.480 7.000 7.380 405,050 +0.50(+7.27%)
Feb 06, 2024 6.890 7.080 6.880 6.880 91,896 -0.06(-0.86%)
Feb 05, 2024 6.830 6.940 6.830 6.940 32,857 +0.11(+1.61%)
Feb 02, 2024 6.890 6.920 6.810 6.830 6,914 -0.11(-1.59%)
Feb 01, 2024 6.820 6.940 6.820 6.940 37,567 +0.04(+0.58%)
Jan 31, 2024 6.800 6.940 6.800 6.900 32,946 +0.04(+0.58%)
Jan 30, 2024 6.880 6.900 6.800 6.860 22,444 -0.04(-0.58%)
Jan 29, 2024 6.950 6.950 6.800 6.900 32,672 -0.05(-0.72%)
Jan 26, 2024 6.810 6.950 6.800 6.950 40,677 +0.14(+2.06%)
Jan 25, 2024 6.790 6.850 6.700 6.810 42,776 +0.17(+2.56%)
Jan 24, 2024 6.680 6.840 6.610 6.640 24,740 -0.18(-2.64%)
Jan 23, 2024 6.360 6.820 6.360 6.820 100,945 +0.42(+6.56%)
Jan 22, 2024 6.350 6.400 6.290 6.400 19,152 +0.04(+0.63%)
Jan 19, 2024 6.390 6.390 6.200 6.360 24,457 -0.02(-0.31%)
Jan 18, 2024 6.390 6.410 6.210 6.380 19,437 +0.05(+0.79%)
Jan 17, 2024 6.250 6.490 6.240 6.330 45,019 +0.21(+3.43%)
Jan 16, 2024 6.100 6.260 6.060 6.120 39,440 +0.07(+1.16%)
Jan 15, 2024 6.010 6.120 6.010 6.050 17,292 +0.00(+0.00%)
Jan 12, 2024 6.180 6.180 6.010 6.050 16,657 -0.13(-2.10%)
Jan 11, 2024 6.250 6.250 6.150 6.180 10,192 -0.05(-0.80%)
Jan 10, 2024 6.250 6.300 6.150 6.230 16,478 +0.03(+0.48%)
Jan 09, 2024 6.100 6.250 6.100 6.200 37,548 +0.07(+1.14%)
Jan 08, 2024 6.050 6.140 5.950 6.130 24,854 +0.11(+1.83%)
Jan 05, 2024 5.900 6.030 5.790 6.020 15,889 +0.11(+1.86%)
Jan 04, 2024 5.790 5.910 5.790 5.910 7,239 +0.18(+3.14%)
Jan 03, 2024 5.900 5.940 5.690 5.730 40,172 -0.24(-4.02%)
Jan 02, 2024 5.910 6.040 5.910 5.970 10,170 -0.09(-1.49%)
Dec 29, 2023 6.060 0 +0.01(+0.17%)
Dec 28, 2023 5.900 6.160 5.840 6.050 79,801 +0.14(+2.37%)
Dec 27, 2023 5.610 5.950 5.590 5.910 62,819 +0.42(+7.65%)
Dec 22, 2023 5.490 0 -0.05(-0.90%)
Dec 21, 2023 5.540 5.600 5.520 5.540 25,025 +0.05(+0.91%)
Dec 20, 2023 5.420 5.600 5.420 5.490 46,648 +0.04(+0.73%)
Dec 19, 2023 5.440 5.480 5.370 5.450 30,139 +0.03(+0.55%)
Dec 18, 2023 5.470 5.470 5.370 5.420 53,721 +0.00(+0.00%)
Dec 15, 2023 5.320 5.470 5.320 5.420 52,526 -0.02(-0.37%)
Dec 14, 2023 5.430 5.450 5.320 5.440 52,929 +0.01(+0.18%)
Dec 13, 2023 5.390 5.430 5.270 5.430 43,235 +0.09(+1.69%)
Dec 12, 2023 5.300 5.350 5.220 5.340 15,940 -0.02(-0.37%)
Dec 11, 2023 5.160 5.360 5.090 5.360 43,694 +0.15(+2.88%)
Dec 08, 2023 5.110 5.270 5.110 5.210 19,414 -0.01(-0.19%)
Dec 07, 2023 5.280 5.280 5.150 5.220 30,612 -0.06(-1.14%)
Dec 06, 2023 5.280 5.350 5.150 5.280 27,566 -0.07(-1.31%)
Dec 05, 2023 5.300 5.350 5.250 5.350 27,631 -0.09(-1.65%)
Dec 04, 2023 5.230 5.440 5.230 5.440 12,700 -0.01(-0.18%)
Dec 01, 2023 5.400 5.480 5.380 5.450 36,386 +0.00(+0.00%)
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%)
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.