Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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, 2021 6.880 6.900 6.810 6.900 800 +0.09(+1.32%)
Nov 29, 2021 7.200 7.200 6.810 6.810 1,280 -0.44(-6.07%)
Nov 26, 2021 7.250 7.250 7.250 7.250 101 +0.53(+7.89%)
Nov 25, 2021 6.720 6.720 6.720 6.720 724 -0.67(-9.07%)
Nov 24, 2021 7.390 7.390 7.390 7.390 300 -0.01(-0.14%)
Nov 23, 2021 7.490 7.500 7.400 7.400 5,640 -0.26(-3.39%)
Nov 22, 2021 7.500 7.660 7.500 7.660 10,460 +0.16(+2.13%)
Nov 19, 2021 7.400 7.500 7.380 7.500 3,250 +0.04(+0.54%)
Nov 18, 2021 7.460 7.460 7.460 7.460 150 -0.04(-0.53%)
Nov 17, 2021 7.660 7.660 7.500 7.500 2,200 -0.18(-2.34%)
Nov 16, 2021 7.500 7.680 7.500 7.680 4,600 +0.16(+2.13%)
Nov 15, 2021 7.990 7.990 7.400 7.520 10,568 +0.12(+1.62%)
Nov 12, 2021 7.000 7.400 6.660 7.400 2,627 +0.40(+5.71%)
Nov 11, 2021 6.800 7.000 6.750 7.000 6,400 +0.34(+5.11%)
Nov 08, 2021 6.660 6.660 6.660 0 -0.30(-4.31%)
Nov 05, 2021 6.690 6.960 6.670 6.960 2,390 +0.26(+3.88%)
Nov 04, 2021 6.770 6.770 6.700 6.700 800 -0.10(-1.47%)
Nov 03, 2021 6.800 6.800 6.800 6.800 1,100 +0.00(+0.00%)
Nov 02, 2021 6.800 6.800 6.800 6.800 1,800 +0.10(+1.49%)
Nov 01, 2021 6.700 6.700 6.700 6.700 1,112 +0.03(+0.45%)
Oct 29, 2021 6.670 6.670 6.670 6.670 1,385 +0.00(+0.00%)
Oct 28, 2021 6.670 6.670 6.670 6.670 200 -0.05(-0.74%)
Oct 27, 2021 6.700 6.720 6.670 6.720 800 +0.02(+0.30%)
Oct 26, 2021 6.700 6.700 10,800 -0.20(-2.90%)
Oct 25, 2021 6.900 6.900 6.900 6.900 500 -0.01(-0.14%)
Oct 22, 2021 6.910 6.910 6.910 6.910 2,000 -0.19(-2.68%)
Oct 21, 2021 7.100 7.100 7.100 7.100 1,500 -0.29(-3.92%)
Oct 18, 2021 7.390 7.390 7.390 0 +0.19(+2.64%)
Oct 12, 2021 7.200 7.200 7.200 0 +0.10(+1.41%)
Oct 08, 2021 7.100 7.100 7.100 0 -0.01(-0.14%)
Oct 05, 2021 7.110 7.110 7.110 0 -0.09(-1.25%)
Oct 04, 2021 7.100 7.200 7.100 7.200 1,300 -0.20(-2.70%)
Sep 30, 2021 7.400 7.400 7.400 0 +0.14(+1.93%)
Sep 29, 2021 7.260 7.260 7.260 7.260 360 +0.09(+1.26%)
Sep 28, 2021 7.170 7.170 7.170 7.170 925 -0.23(-3.11%)
Sep 27, 2021 7.400 7.400 7.400 7.400 200 +0.00(+0.00%)
Sep 23, 2021 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 16, 2021 7.400 7.400 7.400 0 +0.08(+1.09%)
Sep 15, 2021 7.320 7.320 7.320 7.320 304 +0.00(+0.00%)
Sep 14, 2021 7.330 7.330 7.310 7.320 600 +0.32(+4.57%)
Sep 13, 2021 7.250 7.250 7.000 7.000 800 -0.21(-2.91%)
Sep 10, 2021 7.210 7.210 7.210 7.210 400 +0.02(+0.28%)
Sep 07, 2021 7.190 7.190 7.190 0 -0.42(-5.52%)
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.