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 )

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2020 6.430 6.450 6.320 6.390 46,118 -0.05(-0.78%)
Jan 30, 2020 6.470 6.470 6.340 6.440 28,899 +0.03(+0.47%)
Jan 29, 2020 6.530 6.530 6.350 6.410 72,952 -0.09(-1.38%)
Jan 28, 2020 6.600 6.610 6.450 6.500 70,831 -0.04(-0.61%)
Jan 27, 2020 6.650 6.650 6.500 6.540 48,005 -0.08(-1.21%)
Jan 24, 2020 6.750 6.770 6.590 6.620 30,476 -0.04(-0.60%)
Jan 23, 2020 6.790 6.790 6.630 6.660 26,890 +0.01(+0.15%)
Jan 22, 2020 6.780 6.790 6.650 6.650 37,770 -0.05(-0.75%)
Jan 21, 2020 6.800 6.890 6.630 6.700 49,544 -0.08(-1.18%)
Jan 20, 2020 6.810 6.850 6.750 6.780 29,217 -0.01(-0.15%)
Jan 17, 2020 6.800 6.810 6.750 6.790 78,758 -0.04(-0.59%)
Jan 16, 2020 6.970 6.970 6.800 6.830 42,528 -0.05(-0.73%)
Jan 15, 2020 7.000 7.000 6.880 6.880 46,465 -0.06(-0.86%)
Jan 14, 2020 7.000 7.000 6.820 6.940 38,522 -0.03(-0.43%)
Jan 13, 2020 7.000 7.030 6.910 6.970 43,432 +0.02(+0.29%)
Jan 10, 2020 7.030 7.030 6.850 6.950 36,214 -0.06(-0.86%)
Jan 09, 2020 7.070 7.100 7.000 7.010 27,723 -0.09(-1.27%)
Jan 08, 2020 7.090 7.120 6.990 7.100 42,176 -0.02(-0.28%)
Jan 07, 2020 7.000 7.120 6.860 7.120 72,976 +0.10(+1.42%)
Jan 06, 2020 6.780 7.020 6.780 7.020 66,728 +0.11(+1.59%)
Jan 03, 2020 6.950 7.030 6.880 6.910 81,882 -0.05(-0.72%)
Jan 02, 2020 7.140 7.160 6.860 6.960 106,388 -0.18(-2.52%)
Dec 31, 2019 7.140 7.140 7.140 0 -0.05(-0.70%)
Dec 30, 2019 7.150 7.190 7.070 7.190 80,774 +0.15(+2.13%)
Dec 27, 2019 6.820 7.110 6.660 7.040 157,067 +0.22(+3.23%)
Dec 24, 2019 6.820 6.820 6.820 0 +0.27(+4.12%)
Dec 23, 2019 6.560 6.620 6.420 6.550 125,132 +0.10(+1.55%)
Dec 20, 2019 6.520 6.580 6.430 6.450 187,206 -0.03(-0.46%)
Dec 19, 2019 6.430 6.670 6.430 6.480 135,971 +0.00(+0.00%)
Dec 18, 2019 6.550 6.580 6.430 6.480 87,822 -0.01(-0.15%)
Dec 17, 2019 6.580 6.630 6.440 6.490 98,680 -0.07(-1.07%)
Dec 16, 2019 6.470 6.740 6.470 6.560 177,829 +0.09(+1.39%)
Dec 13, 2019 6.300 6.520 6.260 6.470 366,706 +0.11(+1.73%)
Dec 12, 2019 6.180 6.460 6.180 6.360 130,069 +0.16(+2.58%)
Dec 11, 2019 6.200 6.210 6.130 6.200 56,610 +0.06(+0.98%)
Dec 10, 2019 6.230 6.230 6.110 6.140 60,640 -0.10(-1.60%)
Dec 09, 2019 6.380 6.430 6.150 6.240 160,526 -0.21(-3.26%)
Dec 06, 2019 6.520 6.570 6.440 6.450 75,117 -0.08(-1.23%)
Dec 05, 2019 6.530 6.650 6.500 6.530 42,823 +0.03(+0.46%)
Dec 04, 2019 6.560 6.590 6.500 6.500 54,424 -0.06(-0.91%)
Dec 03, 2019 6.600 6.650 6.560 6.560 61,559 -0.14(-2.09%)
Dec 02, 2019 6.680 6.720 6.600 6.700 75,641 +0.02(+0.30%)
Nov 29, 2019 6.630 6.680 6.550 6.680 27,897 +0.01(+0.15%)
Nov 28, 2019 6.650 6.680 6.590 6.670 53,558 +0.00(+0.00%)
Nov 27, 2019 6.620 6.700 6.540 6.670 71,658 +0.08(+1.21%)
Nov 26, 2019 6.700 6.770 6.590 6.590 91,023 -0.13(-1.93%)
Nov 25, 2019 6.800 6.820 6.670 6.720 90,236 -0.07(-1.03%)
Nov 22, 2019 6.620 6.830 6.600 6.790 53,413 +0.16(+2.41%)
Nov 21, 2019 6.790 6.790 6.600 6.630 82,694 -0.07(-1.04%)
Nov 20, 2019 6.760 6.800 6.680 6.700 148,197 -0.10(-1.47%)
Nov 19, 2019 6.730 6.880 6.680 6.800 58,750 +0.08(+1.19%)
Nov 18, 2019 6.990 6.990 6.640 6.720 213,405 -0.26(-3.72%)
Nov 15, 2019 6.840 7.000 6.770 6.980 61,034 +0.23(+3.41%)
Nov 14, 2019 6.770 6.810 6.700 6.750 47,944 -0.05(-0.74%)
Nov 13, 2019 6.880 6.880 6.740 6.800 70,907 -0.09(-1.31%)
Nov 12, 2019 6.960 6.960 6.710 6.890 111,391 -0.09(-1.29%)
Nov 11, 2019 6.800 7.000 6.680 6.980 141,872 +0.32(+4.80%)
Nov 08, 2019 6.870 6.870 6.570 6.660 111,944 -0.11(-1.62%)
Nov 07, 2019 7.000 7.020 6.650 6.770 124,386 -0.28(-3.97%)
Nov 06, 2019 7.350 7.350 7.050 7.050 52,646 -0.31(-4.21%)
Nov 05, 2019 7.230 7.390 7.030 7.360 97,940 +0.23(+3.23%)
Nov 04, 2019 7.180 7.240 7.090 7.130 40,417 +0.05(+0.71%)
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.