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 (%)
Mar 23, 2023 5.940 0 +0.04(+0.68%)
Mar 21, 2023 5.900 0 -0.10(-1.67%)
Mar 10, 2023 6.000 0 +0.00(+0.00%)
Mar 08, 2023 6.000 0 -0.10(-1.64%)
Mar 07, 2023 6.000 6.100 6.000 6.100 600 +0.08(+1.33%)
Mar 06, 2023 6.020 6.020 6.020 6.020 103 +0.04(+0.67%)
Mar 02, 2023 5.980 0 +0.05(+0.84%)
Mar 01, 2023 5.990 5.990 5.930 5.930 1,550 +0.03(+0.51%)
Feb 22, 2023 5.900 0 -0.09(-1.50%)
Feb 21, 2023 5.990 5.990 5.990 5.990 102 -0.01(-0.17%)
Feb 17, 2023 6.000 0 +0.25(+4.35%)
Feb 16, 2023 5.970 5.970 5.750 5.750 300 +0.09(+1.59%)
Feb 14, 2023 5.660 0 +0.35(+6.59%)
Feb 10, 2023 5.310 0 -0.44(-7.65%)
Feb 09, 2023 6.000 6.050 5.750 5.750 5,036 -0.05(-0.86%)
Feb 08, 2023 5.840 5.840 5.800 5.800 2,370 +0.45(+8.41%)
Feb 07, 2023 5.500 5.500 5.350 5.350 410 -0.35(-6.14%)
Feb 06, 2023 5.710 5.710 5.700 5.700 1,200 -0.29(-4.84%)
Feb 02, 2023 5.990 50 +0.24(+4.17%)
Jan 31, 2023 5.750 0 +0.24(+4.36%)
Jan 26, 2023 5.510 3 +0.02(+0.36%)
Jan 25, 2023 5.500 5.500 5.490 5.490 500 -0.01(-0.18%)
Jan 24, 2023 5.500 5.500 5.500 5.500 600 +0.03(+0.55%)
Jan 23, 2023 5.500 5.500 5.470 5.470 1,000 +0.36(+7.05%)
Jan 16, 2023 5.110 2 -0.35(-6.41%)
Jan 13, 2023 5.480 5.500 5.460 5.460 1,300 -0.04(-0.73%)
Jan 12, 2023 5.500 5.500 5.500 5.500 101 +0.25(+4.76%)
Jan 10, 2023 5.250 0 +0.12(+2.34%)
Jan 09, 2023 5.030 5.130 5.030 5.130 2,050 +0.13(+2.60%)
Jan 05, 2023 5.000 60 +0.85(+20.48%)
Dec 29, 2022 4.150 0 -0.05(-1.19%)
Dec 28, 2022 4.210 4.210 4.200 4.200 2,060 -0.12(-2.78%)
Dec 23, 2022 4.320 0 -0.14(-3.14%)
Dec 21, 2022 4.460 0 -0.14(-3.04%)
Dec 19, 2022 4.600 0 -0.05(-1.08%)
Dec 15, 2022 4.650 19 +0.26(+5.92%)
Dec 13, 2022 4.390 10 -0.16(-3.52%)
Dec 09, 2022 4.550 0 +0.05(+1.11%)
Dec 07, 2022 4.500 5 -0.20(-4.26%)
Dec 06, 2022 5.210 5.210 4.700 4.700 200 -0.23(-4.67%)
Dec 02, 2022 4.930 0 +0.02(+0.41%)
Nov 30, 2022 4.910 29 +0.12(+2.51%)
Nov 29, 2022 4.880 4.880 4.790 4.790 1,000 -0.26(-5.15%)
Nov 28, 2022 5.050 5.050 5.050 5.050 100 +0.01(+0.20%)
Nov 23, 2022 5.040 0 +0.16(+3.28%)
Nov 17, 2022 4.880 0 -0.22(-4.31%)
Nov 15, 2022 5.100 0 +0.33(+6.92%)
Nov 11, 2022 4.770 31 +0.16(+3.47%)
Nov 10, 2022 4.390 4.610 4.390 4.610 800 +0.46(+11.08%)
Nov 09, 2022 4.500 4.500 4.150 4.150 2,401 -0.55(-11.70%)
Nov 08, 2022 4.700 4.700 4.700 4.700 2,500 +0.00(+0.00%)
Nov 07, 2022 4.700 4.700 4.700 4.700 468 +0.00(+0.00%)
Oct 31, 2022 4.700 0 -0.10(-2.08%)
Oct 28, 2022 4.800 4.800 4.800 4.800 100 -0.02(-0.41%)
Oct 27, 2022 4.820 4.820 4.820 4.820 1,020 -0.08(-1.63%)
Oct 25, 2022 4.900 0 +0.29(+6.29%)
Oct 24, 2022 4.940 4.940 4.610 4.610 2,430 -0.49(-9.61%)
Oct 21, 2022 5.070 5.100 5.070 5.100 700 -0.15(-2.86%)
Oct 19, 2022 5.250 0 -0.05(-0.94%)
Oct 17, 2022 5.300 0 +0.06(+1.15%)
Oct 14, 2022 5.240 5.240 5.240 5.240 300 -0.14(-2.60%)
Oct 07, 2022 5.380 0 -0.12(-2.18%)
Oct 06, 2022 5.500 5.500 5.500 5.500 100 -0.03(-0.54%)
Oct 05, 2022 5.530 5.530 5.530 5.530 100 +0.03(+0.55%)
Oct 04, 2022 5.500 5.500 5.500 5.500 400 +0.00(+0.00%)
Sep 30, 2022 5.500 50 +0.00(+0.00%)
Sep 28, 2022 5.500 0 +0.35(+6.80%)
Sep 27, 2022 5.150 5.150 5.150 5.150 250 +0.07(+1.38%)
Sep 26, 2022 5.080 5.080 5.080 5.080 300 -0.03(-0.59%)
Sep 23, 2022 5.260 5.300 5.100 5.110 2,090 -0.25(-4.66%)
Sep 20, 2022 5.360 0 +0.00(+0.00%)
Sep 19, 2022 5.360 5.360 5.360 5.360 400 +0.06(+1.13%)
Sep 13, 2022 5.300 0 -0.06(-1.12%)
Sep 12, 2022 5.360 5.360 5.360 5.360 100 +0.00(+0.00%)
Sep 09, 2022 5.540 5.540 5.360 5.360 1,095 -0.14(-2.55%)
Sep 07, 2022 5.500 0 -0.07(-1.26%)
Sep 06, 2022 5.570 5.570 5.570 5.570 100 +0.27(+5.09%)
Sep 01, 2022 5.300 0 -0.17(-3.11%)
Aug 31, 2022 5.470 5.470 5.470 5.470 110 -0.39(-6.66%)
Aug 24, 2022 5.860 0 +0.01(+0.17%)
Aug 23, 2022 5.850 5.850 5.850 5.850 100 +0.05(+0.86%)
Aug 22, 2022 5.800 5.800 5.800 5.800 281 -0.05(-0.85%)
Aug 19, 2022 5.900 5.900 5.850 5.850 4,890 -0.11(-1.85%)
Aug 18, 2022 6.000 6.000 5.900 5.960 3,000 -0.04(-0.67%)
Aug 17, 2022 6.000 6.000 6.000 6.000 100 -0.10(-1.64%)
Aug 15, 2022 6.100 80 +0.01(+0.16%)
Aug 08, 2022 6.090 0 -0.21(-3.33%)
Aug 04, 2022 6.300 0 +0.26(+4.30%)
Aug 03, 2022 6.040 6.040 6.040 6.040 158 +0.04(+0.67%)
Aug 02, 2022 6.000 6.000 6.000 6.000 105 +0.05(+0.84%)
Jul 29, 2022 5.950 0 -0.14(-2.30%)
Jul 27, 2022 6.090 0 -0.03(-0.49%)
Jul 21, 2022 6.120 0 +0.12(+2.00%)
Jul 20, 2022 6.040 6.040 6.000 6.000 500 -0.20(-3.23%)
Jul 19, 2022 6.200 6.200 6.200 6.200 200 +0.20(+3.33%)
Jul 15, 2022 6.000 0 +0.20(+3.45%)
Jul 11, 2022 5.800 0 -0.25(-4.13%)
Jun 30, 2022 6.050 0 +0.36(+6.33%)
Jun 29, 2022 5.690 5.690 5.690 5.690 900 +0.03(+0.53%)
Jun 28, 2022 5.670 5.670 5.660 5.660 697 +0.09(+1.62%)
Jun 27, 2022 5.580 5.580 5.570 5.570 200 -0.05(-0.89%)
Jun 24, 2022 6.140 6.140 5.620 5.620 563 +0.12(+2.18%)
Jun 23, 2022 5.500 5.500 5.500 5.500 300 +0.02(+0.36%)
Jun 22, 2022 5.450 5.480 5.410 5.480 1,200 -0.06(-1.08%)
Jun 21, 2022 5.610 6.090 5.500 5.540 2,200 +0.04(+0.73%)
Jun 20, 2022 5.860 6.390 5.500 5.500 5,431 +0.35(+6.80%)
Jun 16, 2022 5.150 0 -0.22(-4.10%)
Jun 14, 2022 5.370 16 -0.14(-2.54%)
Jun 13, 2022 5.580 5.580 5.510 5.510 1,100 -0.59(-9.67%)
Jun 09, 2022 6.100 61 +0.00(+0.00%)
Jun 08, 2022 6.300 6.300 6.100 6.100 2,476 -0.59(-8.82%)
Jun 07, 2022 6.690 6.690 6.690 6.690 200 -0.04(-0.59%)
May 31, 2022 6.730 0 +0.07(+1.05%)
May 27, 2022 6.660 0 +0.04(+0.60%)
May 26, 2022 6.620 6.620 6.620 6.620 400 +0.27(+4.25%)
May 18, 2022 6.350 0 -0.02(-0.31%)
May 17, 2022 6.430 6.430 6.370 6.370 1,500 +0.13(+2.08%)
May 13, 2022 6.240 0 +0.22(+3.65%)
May 12, 2022 6.020 6.020 6.020 6.020 400 -0.09(-1.47%)
May 11, 2022 6.110 6.110 6.110 6.110 3,000 -0.11(-1.77%)
May 09, 2022 6.220 0 -0.18(-2.81%)
May 06, 2022 6.380 6.400 6.380 6.400 1,100 +0.00(+0.00%)
May 05, 2022 6.390 6.400 6.390 6.400 1,300 -0.30(-4.48%)
May 02, 2022 6.700 0 +0.05(+0.75%)
Apr 27, 2022 6.650 0 -0.15(-2.21%)
Apr 25, 2022 6.800 0 -0.02(-0.29%)
Apr 22, 2022 6.820 6.820 6.820 6.820 200 -0.17(-2.43%)
Apr 21, 2022 6.990 6.990 6.990 6.990 100 -0.01(-0.14%)
Apr 14, 2022 7.000 0 +0.05(+0.72%)
Apr 12, 2022 6.950 0 +0.04(+0.58%)
Apr 11, 2022 6.910 6.910 6.910 6.910 342 -0.12(-1.71%)
Apr 08, 2022 7.030 7.030 7.030 7.030 100 -0.01(-0.14%)
Apr 06, 2022 7.040 0 -0.07(-0.98%)
Apr 05, 2022 7.170 7.170 7.110 7.110 201 -0.06(-0.84%)
Apr 04, 2022 7.170 7.170 7.170 7.170 165 -0.08(-1.10%)
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.