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 )

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2023 5.920 6.020 5.880 6.000 27,663 +0.06(+1.01%)
Feb 27, 2023 5.800 5.980 5.800 5.940 14,258 +0.08(+1.37%)
Feb 24, 2023 5.940 5.940 5.780 5.860 17,546 -0.02(-0.34%)
Feb 23, 2023 6.000 6.000 5.870 5.880 12,396 -0.08(-1.34%)
Feb 22, 2023 5.790 5.970 5.780 5.960 14,051 +0.17(+2.94%)
Feb 21, 2023 6.030 6.030 5.790 5.790 34,384 -0.24(-3.98%)
Feb 17, 2023 6.030 0 -0.02(-0.33%)
Feb 16, 2023 5.980 6.080 5.930 6.050 68,350 +0.07(+1.17%)
Feb 15, 2023 5.830 5.980 5.800 5.980 21,419 +0.14(+2.40%)
Feb 14, 2023 5.900 5.980 5.830 5.840 13,039 -0.06(-1.02%)
Feb 13, 2023 5.510 5.950 5.500 5.900 46,367 +0.49(+9.06%)
Feb 10, 2023 5.850 5.850 5.410 5.410 252,289 -0.36(-6.24%)
Feb 09, 2023 5.920 6.080 5.670 5.770 181,507 -0.07(-1.20%)
Feb 08, 2023 5.510 6.000 5.510 5.840 164,168 +0.42(+7.75%)
Feb 07, 2023 5.700 5.790 5.290 5.420 162,585 -0.25(-4.41%)
Feb 06, 2023 5.950 5.980 5.600 5.670 28,687 -0.31(-5.18%)
Feb 03, 2023 5.990 6.130 5.900 5.980 42,039 -0.02(-0.33%)
Feb 02, 2023 5.890 6.030 5.820 6.000 51,319 +0.05(+0.84%)
Feb 01, 2023 5.800 5.950 5.750 5.950 48,564 +0.10(+1.71%)
Jan 31, 2023 5.670 5.900 5.630 5.850 31,273 +0.16(+2.81%)
Jan 30, 2023 5.700 5.850 5.610 5.690 22,692 -0.06(-1.04%)
Jan 27, 2023 5.680 5.800 5.680 5.750 20,553 +0.09(+1.59%)
Jan 26, 2023 5.550 5.700 5.550 5.660 18,401 +0.10(+1.80%)
Jan 25, 2023 5.510 5.600 5.480 5.560 19,435 +0.04(+0.72%)
Jan 24, 2023 5.550 5.710 5.500 5.520 18,969 -0.06(-1.08%)
Jan 23, 2023 5.450 5.600 5.450 5.580 11,020 +0.08(+1.45%)
Jan 20, 2023 5.380 5.610 5.310 5.500 21,257 +0.10(+1.85%)
Jan 19, 2023 5.470 5.480 5.340 5.400 18,769 -0.10(-1.82%)
Jan 18, 2023 5.480 5.590 5.480 5.500 19,472 -0.04(-0.72%)
Jan 17, 2023 5.620 5.650 5.450 5.540 17,427 +0.04(+0.73%)
Jan 16, 2023 5.500 5.580 5.290 5.500 40,610 +0.00(+0.00%)
Jan 13, 2023 5.420 5.670 5.420 5.500 23,133 +0.08(+1.48%)
Jan 12, 2023 5.620 5.620 5.410 5.420 13,993 -0.09(-1.63%)
Jan 11, 2023 5.450 5.570 5.430 5.510 26,578 +0.06(+1.10%)
Jan 10, 2023 5.110 5.520 5.110 5.450 48,302 +0.34(+6.65%)
Jan 09, 2023 5.020 5.180 5.020 5.110 33,351 +0.13(+2.61%)
Jan 06, 2023 5.090 5.090 4.980 4.980 23,566 -0.06(-1.19%)
Jan 05, 2023 4.960 5.100 4.900 5.040 36,447 +0.08(+1.61%)
Jan 04, 2023 4.840 4.960 4.800 4.960 29,537 +0.17(+3.55%)
Jan 03, 2023 4.880 4.880 4.720 4.790 17,174 -0.08(-1.64%)
Dec 30, 2022 4.870 0 +0.27(+5.87%)
Dec 29, 2022 4.230 4.820 4.230 4.600 77,020 +0.42(+10.05%)
Dec 28, 2022 4.220 4.340 4.150 4.180 153,932 -0.14(-3.24%)
Dec 23, 2022 4.320 0 -0.08(-1.82%)
Dec 22, 2022 4.260 4.500 4.260 4.400 68,353 -0.01(-0.23%)
Dec 21, 2022 4.400 4.550 4.350 4.410 54,751 +0.09(+2.08%)
Dec 20, 2022 4.480 4.650 4.320 4.320 82,154 -0.23(-5.05%)
Dec 19, 2022 4.750 4.750 4.510 4.550 29,667 -0.20(-4.21%)
Dec 16, 2022 4.690 4.750 4.600 4.750 32,550 +0.01(+0.21%)
Dec 15, 2022 4.600 4.740 4.510 4.740 76,604 +0.18(+3.95%)
Dec 14, 2022 4.500 4.640 4.500 4.560 34,798 -0.03(-0.65%)
Dec 13, 2022 4.590 4.600 4.480 4.590 22,015 +0.15(+3.38%)
Dec 12, 2022 4.610 4.610 4.400 4.440 42,517 -0.12(-2.63%)
Dec 09, 2022 4.420 4.630 4.400 4.560 56,508 +0.12(+2.70%)
Dec 08, 2022 4.410 4.510 4.410 4.440 20,346 +0.01(+0.23%)
Dec 07, 2022 4.550 4.670 4.400 4.430 48,429 -0.22(-4.73%)
Dec 06, 2022 4.790 4.790 4.550 4.650 45,288 -0.07(-1.48%)
Dec 05, 2022 4.850 4.900 4.700 4.720 28,703 -0.22(-4.45%)
Dec 02, 2022 4.760 4.940 4.750 4.940 20,640 +0.13(+2.70%)
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.