Skip to main content

Stingray Digital Group Inc Variable Sv (TSX: RAY-B )

7.580 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2024 7.580 0 +0.13(+1.74%)
Mar 25, 2024 7.450 7.450 7.450 7.450 500 -0.10(-1.32%)
Mar 22, 2024 7.550 7.550 7.550 7.550 100 -0.05(-0.66%)
Mar 15, 2024 7.600 0 +0.32(+4.40%)
Mar 08, 2024 7.280 0 +0.01(+0.14%)
Mar 07, 2024 7.270 7.270 7.270 7.270 100 +0.01(+0.14%)
Mar 05, 2024 7.260 0 +0.00(+0.00%)
Mar 04, 2024 7.280 7.280 7.210 7.260 3,525 -0.04(-0.55%)
Feb 29, 2024 7.300 0 -0.15(-2.01%)
Feb 27, 2024 7.450 0 +0.00(+0.00%)
Feb 26, 2024 7.360 7.450 7.300 7.450 1,386 +0.00(+0.00%)
Feb 22, 2024 7.450 0 +0.20(+2.76%)
Feb 20, 2024 7.250 0 +0.00(+0.00%)
Feb 16, 2024 7.250 0 +0.00(+0.00%)
Feb 15, 2024 7.210 7.250 7.210 7.250 500 +0.54(+8.05%)
Feb 14, 2024 7.000 7.020 6.710 6.710 750 -0.34(-4.82%)
Feb 12, 2024 7.050 0 +0.04(+0.57%)
Feb 09, 2024 7.360 7.360 7.010 7.010 8,300 -0.59(-7.76%)
Feb 08, 2024 7.600 7.600 7.350 7.600 4,470 +0.40(+5.56%)
Feb 07, 2024 6.990 7.200 6.990 7.200 713 +0.21(+3.00%)
Feb 06, 2024 6.900 7.000 6.900 6.990 2,680 +0.12(+1.75%)
Feb 05, 2024 6.730 6.870 6.730 6.870 200 +0.06(+0.88%)
Feb 01, 2024 6.810 0 -0.06(-0.87%)
Jan 31, 2024 6.870 6.870 6.870 6.870 3,000 -0.02(-0.29%)
Jan 29, 2024 6.890 0 -0.01(-0.14%)
Jan 26, 2024 6.880 6.900 6.880 6.900 1,100 +0.39(+5.99%)
Jan 25, 2024 6.780 6.780 6.510 6.510 4,200 -0.27(-3.98%)
Jan 24, 2024 6.780 6.780 6.780 6.780 1,451 +0.28(+4.31%)
Jan 23, 2024 6.500 6.500 6.500 6.500 200 +0.16(+2.52%)
Jan 18, 2024 6.340 0 +0.03(+0.48%)
Jan 17, 2024 6.300 6.450 6.300 6.310 1,585 +0.11(+1.77%)
Jan 16, 2024 6.090 6.780 6.090 6.200 4,380 -0.15(-2.36%)
Jan 10, 2024 6.350 0 +0.15(+2.42%)
Jan 09, 2024 6.140 6.200 6.130 6.200 965 +0.20(+3.33%)
Jan 08, 2024 6.110 6.110 6.000 6.000 713 -0.28(-4.46%)
Jan 05, 2024 6.280 6.280 6.280 6.280 1,000 +0.36(+6.08%)
Jan 04, 2024 5.800 5.920 5.800 5.920 300 +0.17(+2.96%)
Jan 03, 2024 5.830 6.250 5.730 5.750 2,962 -0.28(-4.64%)
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.