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 (%)
Jan 28, 2022 7.600 25 +0.01(+0.13%)
Jan 27, 2022 7.600 7.600 7.590 7.590 600 +0.48(+6.75%)
Jan 24, 2022 7.110 0 -0.39(-5.20%)
Jan 21, 2022 7.400 7.500 7.400 7.500 5,600 -0.16(-2.09%)
Jan 19, 2022 7.660 0 +0.01(+0.13%)
Jan 18, 2022 7.500 7.650 7.500 7.650 3,200 +0.10(+1.32%)
Jan 17, 2022 7.310 7.550 7.300 7.550 1,600 +0.25(+3.42%)
Jan 14, 2022 7.300 7.300 7.210 7.300 2,200 -0.05(-0.68%)
Jan 13, 2022 7.350 7.350 7.350 7.350 231 -0.16(-2.13%)
Jan 11, 2022 7.510 0 +0.16(+2.18%)
Jan 10, 2022 7.480 7.650 7.350 7.350 5,200 -0.02(-0.27%)
Jan 07, 2022 7.000 7.370 7.000 7.370 2,103 +0.19(+2.65%)
Jan 06, 2022 7.180 7.180 7.180 7.180 100 +0.38(+5.59%)
Jan 05, 2022 6.840 6.850 6.800 6.800 1,600 +0.42(+6.58%)
Dec 30, 2021 6.380 6.380 6.380 0 -0.42(-6.18%)
Dec 29, 2021 7.000 7.000 6.800 6.800 709 -0.05(-0.73%)
Dec 23, 2021 6.850 6.850 6.850 0 +0.08(+1.18%)
Dec 22, 2021 6.780 6.780 6.770 6.770 600 -0.56(-7.64%)
Dec 20, 2021 7.330 7.330 7.330 0 +0.60(+8.92%)
Dec 14, 2021 6.730 6.730 6.730 70 -0.17(-2.46%)
Dec 13, 2021 6.900 6.900 6.900 6.900 1,114 +0.05(+0.73%)
Dec 10, 2021 6.850 6.850 6.850 6.850 600 -0.11(-1.58%)
Dec 08, 2021 6.960 6.960 6.960 0 -0.24(-3.33%)
Dec 07, 2021 7.200 7.200 7.200 7.200 200 +0.56(+8.43%)
Dec 06, 2021 6.690 7.150 6.640 6.640 700 -0.20(-2.92%)
Dec 01, 2021 6.840 6.840 6.840 0 -0.06(-0.87%)
Nov 30, 2021 6.880 6.900 6.810 6.900 800 +0.09(+1.32%)
Nov 29, 2021 7.200 7.200 6.810 6.810 1,280 -0.44(-6.07%)
Nov 26, 2021 7.250 7.250 7.250 7.250 101 +0.53(+7.89%)
Nov 25, 2021 6.720 6.720 6.720 6.720 724 -0.67(-9.07%)
Nov 24, 2021 7.390 7.390 7.390 7.390 300 -0.01(-0.14%)
Nov 23, 2021 7.490 7.500 7.400 7.400 5,640 -0.26(-3.39%)
Nov 22, 2021 7.500 7.660 7.500 7.660 10,460 +0.16(+2.13%)
Nov 19, 2021 7.400 7.500 7.380 7.500 3,250 +0.04(+0.54%)
Nov 18, 2021 7.460 7.460 7.460 7.460 150 -0.04(-0.53%)
Nov 17, 2021 7.660 7.660 7.500 7.500 2,200 -0.18(-2.34%)
Nov 16, 2021 7.500 7.680 7.500 7.680 4,600 +0.16(+2.13%)
Nov 15, 2021 7.990 7.990 7.400 7.520 10,568 +0.12(+1.62%)
Nov 12, 2021 7.000 7.400 6.660 7.400 2,627 +0.40(+5.71%)
Nov 11, 2021 6.800 7.000 6.750 7.000 6,400 +0.34(+5.11%)
Nov 08, 2021 6.660 6.660 6.660 0 -0.30(-4.31%)
Nov 05, 2021 6.690 6.960 6.670 6.960 2,390 +0.26(+3.88%)
Nov 04, 2021 6.770 6.770 6.700 6.700 800 -0.10(-1.47%)
Nov 03, 2021 6.800 6.800 6.800 6.800 1,100 +0.00(+0.00%)
Nov 02, 2021 6.800 6.800 6.800 6.800 1,800 +0.10(+1.49%)
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.