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 )

7.440 -0.100 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2022 7.190 7.230 7.110 7.110 25,605 -0.04(-0.56%)
Feb 25, 2022 7.080 7.250 7.120 7.150 17,220 -0.05(-0.69%)
Feb 24, 2022 7.020 7.260 7.000 7.200 57,008 -0.05(-0.69%)
Feb 23, 2022 7.280 7.360 7.240 7.250 26,140 -0.03(-0.41%)
Feb 22, 2022 7.310 7.390 7.230 7.280 36,542 -0.03(-0.41%)
Feb 18, 2022 7.310 0 -0.02(-0.27%)
Feb 17, 2022 7.400 7.460 7.320 7.330 41,398 -0.10(-1.35%)
Feb 16, 2022 7.490 7.490 7.420 7.430 7,018 -0.04(-0.54%)
Feb 15, 2022 7.520 7.530 7.390 7.470 19,859 -0.03(-0.40%)
Feb 14, 2022 7.480 7.550 7.380 7.500 50,389 +0.04(+0.54%)
Feb 11, 2022 7.600 7.680 7.420 7.460 43,988 -0.12(-1.58%)
Feb 10, 2022 7.710 7.710 7.470 7.580 27,800 -0.11(-1.43%)
Feb 09, 2022 7.750 7.770 7.600 7.690 51,712 +0.02(+0.26%)
Feb 08, 2022 7.460 7.700 7.460 7.670 10,246 +0.08(+1.05%)
Feb 07, 2022 7.500 7.610 7.430 7.590 41,147 +0.04(+0.53%)
Feb 04, 2022 7.570 7.630 7.500 7.550 35,542 -0.02(-0.26%)
Feb 03, 2022 7.630 7.680 7.570 22,709 -0.06(-0.79%)
Feb 02, 2022 7.670 7.670 7.530 7.630 21,164 -0.06(-0.78%)
Feb 01, 2022 7.650 7.750 7.570 7.690 57,807 +0.14(+1.85%)
Jan 31, 2022 7.480 7.700 7.480 7.550 79,241 +0.05(+0.67%)
Jan 28, 2022 7.450 7.580 7.450 7.500 24,807 +0.05(+0.67%)
Jan 27, 2022 7.580 7.650 7.450 7.450 21,158 -0.14(-1.84%)
Jan 26, 2022 7.440 7.590 7.400 7.590 20,613 +0.09(+1.20%)
Jan 25, 2022 7.450 7.520 7.300 7.500 24,175 +0.00(+0.00%)
Jan 24, 2022 7.450 7.500 7.190 7.500 71,727 +0.09(+1.21%)
Jan 21, 2022 7.590 7.590 7.410 7.410 58,208 -0.14(-1.85%)
Jan 20, 2022 7.510 7.730 7.510 7.550 41,713 -0.06(-0.79%)
Jan 19, 2022 7.600 7.730 7.590 7.610 38,622 -0.05(-0.65%)
Jan 18, 2022 7.480 7.680 7.480 7.660 57,802 +0.09(+1.19%)
Jan 17, 2022 7.440 7.630 7.390 7.570 38,616 +0.18(+2.44%)
Jan 14, 2022 7.200 7.420 7.200 7.390 35,485 +0.09(+1.23%)
Jan 13, 2022 7.500 7.550 7.260 7.300 74,520 -0.18(-2.41%)
Jan 12, 2022 7.600 7.600 7.400 7.480 64,363 -0.17(-2.22%)
Jan 11, 2022 7.500 7.670 7.480 7.650 72,585 +0.20(+2.68%)
Jan 10, 2022 7.500 7.500 7.330 7.450 43,314 +0.10(+1.36%)
Jan 07, 2022 7.070 7.490 7.050 7.350 63,827 +0.31(+4.40%)
Jan 06, 2022 7.040 7.170 6.900 7.040 82,758 +0.18(+2.62%)
Jan 05, 2022 7.000 7.010 6.860 6.860 22,070 -0.15(-2.14%)
Jan 04, 2022 7.020 7.040 6.890 7.010 41,856 +0.03(+0.43%)
Dec 31, 2021 6.980 6.980 6.980 0 -0.02(-0.29%)
Dec 30, 2021 6.990 7.090 6.940 7.000 36,851 +0.03(+0.43%)
Dec 29, 2021 6.820 6.980 6.820 6.970 27,403 +0.13(+1.90%)
Dec 24, 2021 6.840 6.840 6.840 0 +0.00(+0.00%)
Dec 23, 2021 6.770 6.880 6.770 6.840 21,421 -0.05(-0.73%)
Dec 22, 2021 6.790 6.930 6.770 6.890 37,119 +0.10(+1.47%)
Dec 21, 2021 6.800 6.850 6.710 6.790 70,646 -0.04(-0.59%)
Dec 20, 2021 6.820 6.880 6.790 6.830 24,729 -0.16(-2.29%)
Dec 17, 2021 6.760 7.000 6.760 6.990 41,986 +0.05(+0.72%)
Dec 16, 2021 6.730 6.940 6.730 6.940 39,415 +0.19(+2.81%)
Dec 15, 2021 6.890 6.890 6.690 6.750 48,174 -0.12(-1.75%)
Dec 14, 2021 6.930 6.950 6.800 6.870 49,104 -0.08(-1.15%)
Dec 13, 2021 7.000 7.020 6.860 6.950 39,036 +0.00(+0.00%)
Dec 10, 2021 6.940 7.020 6.860 6.950 34,077 +0.04(+0.58%)
Dec 09, 2021 6.990 7.030 6.910 6.910 22,567 -0.08(-1.14%)
Dec 08, 2021 7.020 7.120 6.940 6.990 117,355 -0.11(-1.55%)
Dec 07, 2021 7.020 7.260 7.020 7.100 28,486 -0.01(-0.14%)
Dec 06, 2021 6.990 7.250 6.980 7.110 65,587 +0.12(+1.72%)
Dec 03, 2021 7.000 7.030 6.900 6.990 40,991 -0.04(-0.57%)
Dec 02, 2021 6.990 7.040 6.880 7.030 36,967 +0.04(+0.57%)
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.