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 (%)
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%)
Sep 02, 2021 7.610 7.610 7.610 0 -0.04(-0.52%)
Aug 31, 2021 7.650 7.650 7.650 0 +0.00(+0.00%)
Aug 30, 2021 7.700 7.750 7.650 7.650 7,800 -0.05(-0.65%)
Aug 27, 2021 7.700 7.700 7.700 7.700 120 -0.07(-0.90%)
Aug 26, 2021 7.770 7.770 7.770 7.770 800 +0.32(+4.30%)
Aug 23, 2021 7.450 7.450 7.450 0 +0.15(+2.05%)
Aug 19, 2021 7.300 7.300 7.300 0 -0.43(-5.56%)
Aug 18, 2021 7.390 7.730 6.960 7.730 5,385 +0.23(+3.07%)
Aug 17, 2021 7.500 7.500 7.500 7.500 200 +0.40(+5.63%)
Aug 16, 2021 7.250 7.250 7.100 7.100 840 -0.20(-2.74%)
Aug 12, 2021 7.300 7.300 7.300 0 +0.00(+0.00%)
Aug 11, 2021 7.350 7.350 7.300 7.300 2,425 -0.25(-3.31%)
Aug 09, 2021 7.550 7.550 7.550 0 +0.05(+0.67%)
Aug 05, 2021 7.500 7.500 7.500 0 +0.55(+7.91%)
Aug 04, 2021 7.570 7.570 6.950 6.950 17,990 -1.04(-13.02%)
Jul 30, 2021 7.990 7.990 7.990 60 +0.09(+1.14%)
Jul 29, 2021 7.770 7.900 7.710 7.900 1,700 +0.15(+1.94%)
Jul 28, 2021 7.750 7.750 7.750 7.750 100 -0.10(-1.27%)
Jul 27, 2021 7.850 7.850 7.850 7.850 300 +0.05(+0.64%)
Jul 26, 2021 7.800 7.800 7.800 7.800 500 -0.05(-0.64%)
Jul 23, 2021 7.850 7.850 7.850 7.850 150 +0.00(+0.00%)
Jul 22, 2021 7.850 7.850 7.850 7.850 100 +0.00(+0.00%)
Jul 19, 2021 7.850 7.850 7.850 0 +0.05(+0.64%)
Jul 16, 2021 7.800 7.800 7.800 7.800 108 +0.10(+1.30%)
Jul 15, 2021 7.700 7.700 7.700 7.700 500 -0.30(-3.75%)
Jul 13, 2021 8.000 8.000 8.000 0 -0.19(-2.32%)
Jul 12, 2021 8.200 8.200 7.510 8.190 2,300 -0.01(-0.12%)
Jul 09, 2021 8.200 8.200 8.200 8.200 1,080 +0.20(+2.50%)
Jul 08, 2021 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Jul 07, 2021 8.100 8.100 8.000 8.000 2,200 -0.20(-2.44%)
Jul 06, 2021 8.210 8.210 8.200 8.200 1,600 +0.02(+0.24%)
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.