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: 3:16 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 (%)
Oct 29, 2021 6.700 6.760 6.680 6.680 29,592 -0.09(-1.33%)
Oct 28, 2021 6.620 6.780 6.620 6.770 46,592 +0.12(+1.80%)
Oct 27, 2021 6.620 6.850 6.630 6.650 54,320 -0.04(-0.60%)
Oct 26, 2021 6.780 6.690 81,692 -0.12(-1.76%)
Oct 25, 2021 6.890 6.990 6.760 6.810 80,537 -0.11(-1.59%)
Oct 22, 2021 7.010 7.010 6.850 6.920 142,383 -0.09(-1.28%)
Oct 21, 2021 7.140 7.150 7.010 7.010 90,298 -0.11(-1.54%)
Oct 20, 2021 7.260 7.280 7.120 7.120 62,264 -0.18(-2.47%)
Oct 19, 2021 7.320 7.330 7.120 7.300 124,905 -0.09(-1.22%)
Oct 18, 2021 7.210 7.480 7.150 7.390 70,047 +0.18(+2.50%)
Oct 15, 2021 7.170 7.240 7.100 7.210 56,354 +0.04(+0.56%)
Oct 14, 2021 7.220 7.340 7.130 7.170 43,911 -0.03(-0.42%)
Oct 13, 2021 7.190 7.250 7.100 7.200 50,875 +0.12(+1.69%)
Oct 12, 2021 7.150 7.260 7.070 7.080 69,051 +0.01(+0.14%)
Oct 08, 2021 7.070 7.070 7.070 0 -0.04(-0.56%)
Oct 07, 2021 7.110 7.260 7.110 7.110 40,854 -0.10(-1.39%)
Oct 06, 2021 7.160 7.210 7.080 7.210 67,045 -0.01(-0.14%)
Oct 05, 2021 7.130 7.330 7.130 7.220 38,980 -0.04(-0.55%)
Oct 04, 2021 7.170 7.260 7.070 7.260 53,687 +0.09(+1.26%)
Oct 01, 2021 7.350 7.370 7.170 7.170 61,613 -0.27(-3.63%)
Sep 30, 2021 7.390 7.520 7.370 7.440 23,656 +0.06(+0.81%)
Sep 29, 2021 7.320 7.440 7.320 7.380 20,987 +0.00(+0.00%)
Sep 28, 2021 7.430 7.530 7.370 7.380 39,215 -0.04(-0.54%)
Sep 27, 2021 7.240 7.430 7.240 7.420 31,610 +0.07(+0.95%)
Sep 24, 2021 7.210 7.350 7.200 7.350 27,180 +0.02(+0.27%)
Sep 23, 2021 7.370 7.450 7.250 7.330 67,188 -0.02(-0.27%)
Sep 22, 2021 7.200 7.370 7.200 7.350 26,113 +0.04(+0.55%)
Sep 21, 2021 7.170 7.310 7.140 7.310 52,151 +0.20(+2.81%)
Sep 20, 2021 7.190 7.330 7.000 7.110 75,351 -0.34(-4.56%)
Sep 17, 2021 7.450 7.450 7.240 7.450 68,631 -0.06(-0.80%)
Sep 16, 2021 7.400 7.520 7.400 7.510 39,154 +0.10(+1.35%)
Sep 15, 2021 7.240 7.440 7.160 7.410 43,763 +0.12(+1.65%)
Sep 14, 2021 7.300 7.360 7.240 7.290 42,176 +0.00(+0.00%)
Sep 13, 2021 7.250 7.290 7.160 7.290 36,736 +0.04(+0.55%)
Sep 10, 2021 7.280 7.320 7.200 7.250 24,382 -0.02(-0.28%)
Sep 09, 2021 7.270 7.280 7.150 7.270 97,423 -0.07(-0.95%)
Sep 08, 2021 7.400 7.410 7.310 7.340 39,221 -0.07(-0.94%)
Sep 07, 2021 7.450 7.470 7.360 7.410 37,075 -0.10(-1.33%)
Sep 03, 2021 7.510 7.510 7.510 0 +0.01(+0.13%)
Sep 02, 2021 7.440 7.520 7.400 7.500 30,987 +0.05(+0.67%)
Sep 01, 2021 7.600 7.600 7.410 7.450 46,825 -0.14(-1.84%)
Aug 31, 2021 7.630 7.670 7.550 7.590 23,451 -0.04(-0.52%)
Aug 30, 2021 7.710 7.710 7.560 7.630 29,192 -0.08(-1.04%)
Aug 27, 2021 7.720 7.800 7.690 7.710 12,554 -0.09(-1.15%)
Aug 26, 2021 7.750 7.850 7.620 7.800 43,325 +0.16(+2.09%)
Aug 25, 2021 7.600 7.740 7.600 7.640 25,551 +0.07(+0.92%)
Aug 24, 2021 7.410 7.570 7.410 7.570 32,096 +0.06(+0.80%)
Aug 23, 2021 7.500 7.510 7.400 7.510 34,476 +0.13(+1.76%)
Aug 20, 2021 7.440 7.460 7.350 7.380 36,703 -0.08(-1.07%)
Aug 19, 2021 7.360 7.500 7.350 7.460 56,141 -0.03(-0.40%)
Aug 18, 2021 7.460 7.600 7.360 7.490 73,183 +0.07(+0.94%)
Aug 17, 2021 7.540 7.540 7.250 7.420 70,896 +0.11(+1.50%)
Aug 16, 2021 7.320 7.320 7.200 7.310 56,267 -0.01(-0.14%)
Aug 13, 2021 7.400 7.400 7.250 7.320 42,149 -0.12(-1.61%)
Aug 12, 2021 7.310 7.470 7.250 7.440 33,301 +0.14(+1.92%)
Aug 11, 2021 7.500 7.500 7.270 7.300 53,297 -0.17(-2.28%)
Aug 10, 2021 7.500 7.500 7.400 7.470 53,166 -0.07(-0.93%)
Aug 09, 2021 7.580 7.580 7.370 7.540 56,623 +0.23(+3.15%)
Aug 06, 2021 7.500 7.500 7.310 7.310 61,595 -0.18(-2.40%)
Aug 05, 2021 7.150 7.570 7.000 7.490 192,953 +0.54(+7.77%)
Aug 04, 2021 7.800 7.810 6.890 6.950 427,011 -0.98(-12.36%)
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.