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 (%)
Apr 30, 2021 7.210 7.930 7.210 7.260 3,100 -0.54(-6.92%)
Apr 29, 2021 7.800 7.800 7.800 7.800 132 +0.30(+4.00%)
Apr 27, 2021 7.500 7.500 7.500 0 +0.00(+0.00%)
Apr 21, 2021 7.500 7.500 7.500 0 -0.20(-2.60%)
Apr 20, 2021 7.520 7.700 7.520 7.700 1,000 -0.10(-1.28%)
Apr 19, 2021 7.800 7.800 7.800 7.800 1,600 +0.29(+3.86%)
Apr 16, 2021 7.510 7.510 7.510 7.510 1,000 +0.00(+0.00%)
Apr 15, 2021 7.510 7.510 7.400 7.510 3,000 +0.01(+0.13%)
Apr 14, 2021 7.510 7.510 7.500 7.500 540 +0.10(+1.35%)
Apr 13, 2021 7.400 7.400 7.400 7.400 100 -0.03(-0.40%)
Apr 12, 2021 7.300 7.430 7.300 7.430 1,000 +0.13(+1.78%)
Apr 09, 2021 7.300 7.300 7.300 7.300 900 +0.00(+0.00%)
Apr 08, 2021 7.490 7.490 6.820 7.300 2,000 -0.20(-2.67%)
Apr 05, 2021 7.500 7.500 7.500 0 +0.40(+5.63%)
Apr 01, 2021 7.100 7.100 7.100 0 -0.10(-1.39%)
Mar 29, 2021 7.200 7.200 7.200 0 -0.08(-1.10%)
Mar 26, 2021 7.280 7.280 7.280 7.280 100 +0.09(+1.25%)
Mar 25, 2021 7.050 7.200 7.050 7.190 500 +0.50(+7.47%)
Mar 24, 2021 7.360 7.360 6.690 6.690 500 -0.40(-5.64%)
Mar 23, 2021 7.100 7.100 7.090 7.090 400 -0.01(-0.14%)
Mar 22, 2021 7.100 7.100 7.100 7.100 400 -0.26(-3.53%)
Mar 19, 2021 7.360 7.360 7.360 7.360 100 +0.26(+3.66%)
Mar 18, 2021 6.530 7.100 6.530 7.100 395 -0.10(-1.39%)
Mar 17, 2021 7.460 7.460 7.150 7.200 794 -0.05(-0.69%)
Mar 16, 2021 7.200 7.250 6.540 7.250 5,000 +0.04(+0.55%)
Mar 15, 2021 7.210 7.210 7.210 7.210 203 +0.46(+6.81%)
Mar 12, 2021 6.750 6.750 6.750 6.750 150 -0.02(-0.30%)
Mar 11, 2021 6.770 6.770 6.770 6.770 1,000 +0.22(+3.36%)
Mar 08, 2021 6.550 6.550 6.550 0 -0.06(-0.91%)
Mar 05, 2021 6.520 6.700 6.520 6.610 4,000 -0.12(-1.78%)
Mar 04, 2021 6.760 6.800 6.730 6.730 3,550 -0.17(-2.46%)
Mar 03, 2021 6.990 6.990 6.880 6.900 1,216 -0.10(-1.43%)
Mar 02, 2021 7.000 7.000 7.000 7.000 2,000 +0.05(+0.72%)
Mar 01, 2021 6.960 7.450 6.950 6.950 2,400 +0.20(+2.96%)
Feb 26, 2021 6.750 6.750 6.750 6.750 400 -0.26(-3.71%)
Feb 25, 2021 7.010 7.010 6.770 7.010 1,200 -0.19(-2.64%)
Feb 24, 2021 7.090 7.200 7.090 7.200 1,494 +0.27(+3.90%)
Feb 23, 2021 7.000 7.010 6.910 6.930 3,640 -0.07(-1.00%)
Feb 22, 2021 7.010 7.010 7.000 7.000 500 -0.05(-0.71%)
Feb 19, 2021 7.050 7.060 7.050 7.050 1,300 -0.01(-0.14%)
Feb 18, 2021 7.110 7.110 7.060 7.060 400 -0.14(-1.94%)
Feb 17, 2021 7.150 7.960 7.050 7.200 3,125 +0.00(+0.00%)
Feb 16, 2021 7.200 7.200 7.200 7.200 200 -0.05(-0.69%)
Feb 12, 2021 7.250 7.250 7.250 0 -0.12(-1.63%)
Feb 11, 2021 7.750 7.750 7.150 7.370 5,612 +0.07(+0.96%)
Feb 10, 2021 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Feb 09, 2021 7.200 7.310 7.200 7.300 2,760 +0.05(+0.69%)
Feb 08, 2021 7.500 7.500 7.250 7.250 4,300 -0.07(-0.96%)
Feb 05, 2021 7.350 7.960 7.300 7.320 3,080 -0.09(-1.21%)
Feb 04, 2021 7.980 7.980 7.250 7.410 4,272 -0.59(-7.37%)
Feb 03, 2021 8.000 8.000 7.990 8.000 3,300 +0.04(+0.50%)
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.