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 (%)
Oct 30, 2020 5.640 5.800 5.600 5.750 6,527 +0.10(+1.77%)
Oct 29, 2020 5.460 5.650 5.460 5.650 900 +0.25(+4.63%)
Oct 28, 2020 5.390 5.410 5.390 5.400 9,200 +0.09(+1.69%)
Oct 27, 2020 5.410 5.420 5.310 5.310 4,300 -0.13(-2.39%)
Oct 26, 2020 5.500 5.500 5.440 5.440 2,700 -0.16(-2.86%)
Oct 23, 2020 5.570 5.600 5.570 5.600 2,100 +0.00(+0.00%)
Oct 19, 2020 5.600 5.600 5.600 0 -0.05(-0.88%)
Oct 16, 2020 5.830 5.880 5.650 5.650 3,850 -0.28(-4.72%)
Oct 15, 2020 5.780 5.930 5.780 5.930 1,069 -0.07(-1.17%)
Oct 14, 2020 5.990 6.000 5.990 6.000 611 +0.05(+0.84%)
Oct 13, 2020 5.900 5.990 5.840 5.950 3,406 -0.01(-0.17%)
Oct 09, 2020 5.960 5.960 5.960 0 +0.04(+0.68%)
Oct 08, 2020 5.900 5.920 5.860 5.920 1,800 +0.23(+4.04%)
Oct 07, 2020 5.700 5.700 5.690 5.690 2,600 +0.09(+1.61%)
Oct 06, 2020 5.770 5.770 5.600 5.600 5,700 -0.15(-2.61%)
Oct 05, 2020 5.900 6.250 5.710 5.750 3,900 -0.32(-5.27%)
Oct 02, 2020 6.310 6.310 6.070 6.070 7,150 -0.15(-2.41%)
Oct 01, 2020 5.960 6.410 5.950 6.220 11,133 +0.33(+5.60%)
Sep 30, 2020 5.600 5.960 5.590 5.890 14,200 +0.54(+10.09%)
Sep 29, 2020 5.350 5.350 5.350 5.350 1,000 -0.15(-2.73%)
Sep 28, 2020 5.650 5.690 5.500 5.500 1,200 -0.06(-1.08%)
Sep 25, 2020 5.510 5.560 5.510 5.560 300 +0.12(+2.21%)
Sep 24, 2020 5.440 5.440 5.440 5.440 200 +0.09(+1.68%)
Sep 23, 2020 5.410 5.410 5.350 5.350 3,000 +0.01(+0.19%)
Sep 21, 2020 5.340 5.340 5.340 0 -0.05(-0.93%)
Sep 18, 2020 5.460 5.460 5.330 5.390 1,120 +0.12(+2.28%)
Sep 17, 2020 4.990 5.270 4.990 5.270 3,300 +0.07(+1.35%)
Sep 16, 2020 5.150 5.240 5.150 5.200 6,102 +0.16(+3.17%)
Sep 15, 2020 5.040 5.040 5.040 3 +0.00(+0.00%)
Sep 14, 2020 5.000 5.040 4.950 5.040 2,400 +0.03(+0.60%)
Sep 10, 2020 5.010 5.010 5.010 0 -0.10(-1.96%)
Sep 09, 2020 5.150 5.150 5.110 5.110 200 -0.10(-1.92%)
Sep 08, 2020 5.160 5.210 5.140 5.210 1,831 +0.09(+1.76%)
Sep 04, 2020 5.120 5.120 5.120 0 -0.38(-6.91%)
Sep 02, 2020 5.500 5.500 5.500 0 -0.04(-0.72%)
Sep 01, 2020 5.100 5.540 5.100 5.540 4,220 +0.24(+4.53%)
Aug 31, 2020 5.240 5.300 5.240 5.300 300 +0.01(+0.19%)
Aug 28, 2020 5.260 5.290 5.170 5.290 3,000 -0.11(-2.04%)
Aug 27, 2020 5.690 5.690 5.400 5.400 1,900 -0.25(-4.42%)
Aug 26, 2020 5.700 5.700 5.640 5.650 3,800 -0.05(-0.88%)
Aug 24, 2020 5.700 5.700 5.700 0 +0.21(+3.83%)
Aug 21, 2020 5.500 5.600 5.490 5.490 6,300 -0.02(-0.36%)
Aug 20, 2020 5.520 5.520 5.510 5.510 1,040 -0.12(-2.13%)
Aug 19, 2020 5.640 5.640 5.630 5.630 2,100 -0.01(-0.18%)
Aug 18, 2020 5.790 5.790 5.640 5.640 5,700 -0.05(-0.88%)
Aug 17, 2020 5.700 5.740 5.690 5.690 6,400 +0.01(+0.18%)
Aug 14, 2020 5.780 5.780 5.640 5.680 6,200 +0.04(+0.71%)
Aug 13, 2020 5.450 5.640 5.450 5.640 12,950 +0.41(+7.84%)
Aug 12, 2020 5.200 5.230 5.040 5.230 6,400 +0.02(+0.38%)
Aug 11, 2020 5.210 5.210 5.160 5.210 988 +0.11(+2.16%)
Aug 10, 2020 5.290 5.290 5.050 5.100 4,379 +0.07(+1.39%)
Aug 07, 2020 5.000 5.030 4.930 5.030 3,000 +0.05(+1.00%)
Aug 06, 2020 5.290 5.290 4.910 4.980 3,200 -0.07(-1.39%)
Aug 05, 2020 5.150 5.150 4.980 5.050 6,450 +0.00(+0.00%)
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.