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 )

7.410 -0.030 (-0.40%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Jul 31, 2020 4.910 4.910 4.910 0 +0.01(+0.20%)
Jul 30, 2020 4.970 4.970 4.810 4.900 30,529 -0.05(-1.01%)
Jul 29, 2020 4.790 4.990 4.780 4.950 37,432 +0.17(+3.56%)
Jul 28, 2020 4.850 4.850 4.700 4.780 54,950 -0.03(-0.62%)
Jul 27, 2020 4.890 4.940 4.800 4.810 68,630 -0.04(-0.82%)
Jul 24, 2020 4.950 4.950 4.820 4.850 84,968 -0.14(-2.81%)
Jul 23, 2020 5.070 5.070 4.990 4.990 23,317 -0.05(-0.99%)
Jul 22, 2020 5.130 5.130 4.950 5.040 46,617 +0.00(+0.00%)
Jul 21, 2020 5.080 5.130 5.010 5.040 51,507 -0.04(-0.79%)
Jul 20, 2020 5.130 5.200 5.050 5.080 54,003 -0.04(-0.78%)
Jul 17, 2020 5.230 5.250 5.120 5.120 44,046 -0.01(-0.19%)
Jul 16, 2020 5.220 5.220 5.020 5.130 78,076 -0.23(-4.29%)
Jul 15, 2020 5.310 5.400 5.310 5.360 32,439 +0.07(+1.32%)
Jul 14, 2020 5.300 5.350 5.190 5.290 58,733 -0.09(-1.67%)
Jul 13, 2020 5.580 5.680 5.350 5.380 55,926 -0.12(-2.18%)
Jul 10, 2020 5.450 5.520 5.360 5.500 44,969 +0.17(+3.19%)
Jul 09, 2020 5.390 5.420 5.270 5.330 53,164 +0.00(+0.00%)
Jul 08, 2020 5.400 5.400 5.190 5.330 50,320 -0.02(-0.37%)
Jul 07, 2020 5.430 5.470 5.310 5.350 46,409 -0.08(-1.47%)
Jul 06, 2020 5.550 5.590 5.350 5.430 27,907 +0.00(+0.00%)
Jul 03, 2020 5.600 5.600 5.430 5.430 26,345 -0.04(-0.73%)
Jul 02, 2020 5.320 5.620 5.300 5.470 96,544 +0.20(+3.80%)
Jun 30, 2020 5.270 5.270 5.270 0 +0.07(+1.35%)
Jun 29, 2020 5.250 5.270 5.140 5.200 62,351 -0.03(-0.57%)
Jun 26, 2020 5.250 5.280 5.140 5.230 55,619 -0.03(-0.57%)
Jun 25, 2020 5.350 5.350 5.160 5.260 73,566 -0.15(-2.77%)
Jun 24, 2020 5.320 5.430 5.200 5.410 71,637 +0.11(+2.08%)
Jun 23, 2020 5.270 5.410 5.250 5.300 56,145 +0.05(+0.95%)
Jun 22, 2020 4.940 5.260 4.930 5.250 69,378 +0.19(+3.75%)
Jun 19, 2020 5.360 5.420 5.060 5.060 117,171 -0.27(-5.07%)
Jun 18, 2020 5.310 5.390 5.260 5.330 64,511 -0.02(-0.37%)
Jun 17, 2020 5.390 5.410 5.250 5.350 74,125 +0.02(+0.38%)
Jun 16, 2020 5.510 5.570 5.280 5.330 71,667 +0.03(+0.57%)
Jun 15, 2020 5.360 5.400 5.110 5.300 133,256 -0.13(-2.39%)
Jun 12, 2020 5.260 5.480 5.230 5.430 128,639 +0.26(+5.03%)
Jun 11, 2020 5.320 5.320 5.020 5.170 109,510 -0.23(-4.26%)
Jun 10, 2020 5.640 5.720 5.350 5.400 238,883 -0.32(-5.59%)
Jun 09, 2020 5.500 5.810 5.320 5.720 259,209 +0.12(+2.14%)
Jun 08, 2020 5.150 5.710 4.980 5.600 352,150 +0.70(+14.29%)
Jun 05, 2020 4.750 4.990 4.650 4.900 248,539 +0.27(+5.83%)
Jun 04, 2020 4.470 4.710 4.360 4.630 261,270 +0.33(+7.67%)
Jun 03, 2020 4.380 4.400 4.240 4.300 410,358 +0.02(+0.47%)
Jun 02, 2020 4.450 4.450 4.270 4.280 144,277 -0.12(-2.73%)
Jun 01, 2020 4.250 4.400 4.250 4.400 65,419 +0.22(+5.26%)
May 29, 2020 4.390 4.390 4.150 4.180 95,452 -0.15(-3.46%)
May 28, 2020 4.400 4.420 4.300 4.330 76,038 -0.06(-1.37%)
May 27, 2020 4.450 4.450 4.270 4.390 145,472 -0.01(-0.23%)
May 26, 2020 4.500 4.750 4.340 4.400 85,220 +0.01(+0.23%)
May 25, 2020 4.390 4.430 4.340 4.390 64,252 +0.08(+1.86%)
May 22, 2020 4.390 4.390 4.250 4.310 58,988 +0.06(+1.41%)
May 21, 2020 4.260 4.310 4.220 4.250 20,211 +0.00(+0.00%)
May 20, 2020 4.380 4.380 4.250 4.250 48,155 -0.05(-1.16%)
May 19, 2020 4.450 4.450 4.300 4.300 76,627 +0.08(+1.90%)
May 15, 2020 4.220 4.220 4.220 0 +0.18(+4.46%)
May 14, 2020 3.950 4.100 3.690 4.040 102,214 +0.12(+3.06%)
May 13, 2020 4.100 4.100 3.920 3.920 98,676 -0.16(-3.92%)
May 12, 2020 4.200 4.200 4.040 4.080 61,335 +0.00(+0.00%)
May 11, 2020 4.280 4.300 4.030 4.080 181,425 -0.09(-2.16%)
May 08, 2020 4.440 4.440 4.170 4.170 95,016 -0.13(-3.02%)
May 07, 2020 4.380 4.390 4.220 4.300 119,579 -0.05(-1.15%)
May 06, 2020 4.370 4.450 4.300 4.350 93,325 -0.02(-0.46%)
May 05, 2020 4.290 4.390 4.240 4.370 85,320 +0.18(+4.30%)
May 04, 2020 4.300 4.300 4.110 4.190 57,717 -0.05(-1.18%)
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.