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 )

7.250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 30, 2020 5.190 5.190 5.190 0 +0.00(+0.00%)
Jun 29, 2020 5.190 5.190 5.190 5.190 1,000 -0.11(-2.08%)
Jun 26, 2020 5.220 5.300 5.190 5.300 7,300 -0.04(-0.75%)
Jun 24, 2020 5.340 5.340 5.340 0 +0.06(+1.14%)
Jun 23, 2020 5.350 5.430 5.280 5.280 700 -0.07(-1.31%)
Jun 19, 2020 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 18, 2020 5.340 5.350 5.340 5.350 600 +0.14(+2.69%)
Jun 17, 2020 5.210 5.210 5.210 5.210 120 -0.10(-1.88%)
Jun 16, 2020 5.550 5.550 5.050 5.310 2,300 +0.01(+0.19%)
Jun 15, 2020 5.190 5.300 5.190 5.300 200 -0.10(-1.85%)
Jun 12, 2020 5.250 5.730 5.250 5.400 1,500 +0.25(+4.85%)
Jun 11, 2020 5.110 5.150 5.110 5.150 3,300 -0.27(-4.98%)
Jun 10, 2020 5.670 6.000 5.420 5.420 9,550 -0.18(-3.21%)
Jun 09, 2020 5.570 5.610 5.440 5.600 18,200 +0.03(+0.54%)
Jun 08, 2020 5.150 5.650 5.000 5.570 50,400 +0.62(+12.53%)
Jun 05, 2020 4.830 4.950 4.770 4.950 4,500 +0.25(+5.32%)
Jun 04, 2020 4.500 4.700 4.500 4.700 8,300 +0.35(+8.05%)
Jun 03, 2020 4.350 4.350 4.350 4.350 1,180 +0.01(+0.23%)
Jun 02, 2020 4.340 4.340 4.340 4.340 150 +0.01(+0.23%)
Jun 01, 2020 4.330 4.330 4.330 4.330 181 +0.04(+0.93%)
May 29, 2020 4.310 4.310 4.290 4.290 600 -0.06(-1.38%)
May 28, 2020 4.340 4.350 4.340 4.350 600 +0.01(+0.23%)
May 27, 2020 4.340 4.340 4.340 4.340 100 +0.00(+0.00%)
May 26, 2020 4.120 4.340 4.120 4.340 300 -0.06(-1.36%)
May 25, 2020 4.400 4.400 4.400 4.400 362 -0.02(-0.45%)
May 20, 2020 4.420 4.420 4.420 0 +0.05(+1.14%)
May 19, 2020 4.370 4.370 4.370 4.370 100 +0.29(+7.11%)
May 15, 2020 4.080 4.080 4.080 0 +0.28(+7.37%)
May 14, 2020 3.800 3.800 3.800 3.800 200 -0.16(-4.04%)
May 13, 2020 4.020 4.020 3.910 3.960 3,540 -0.21(-5.04%)
May 12, 2020 4.030 4.170 4.030 4.170 821 +0.12(+2.96%)
May 11, 2020 4.050 4.050 4.050 4.050 1,100 -0.24(-5.59%)
May 08, 2020 4.300 4.300 4.290 4.290 430 -0.01(-0.23%)
May 07, 2020 4.280 4.300 4.240 4.300 2,614 +0.02(+0.47%)
May 06, 2020 4.280 4.280 4.280 4.280 200 +0.13(+3.13%)
May 04, 2020 4.150 4.150 4.150 0 -0.05(-1.19%)
May 01, 2020 4.210 4.210 4.200 4.200 838 -0.10(-2.33%)
Apr 30, 2020 4.290 4.300 4.290 4.300 1,019 -0.08(-1.83%)
Apr 29, 2020 4.350 4.380 4.350 4.380 1,300 +0.11(+2.58%)
Apr 28, 2020 4.330 4.450 4.270 4.270 2,100 +0.12(+2.89%)
Apr 27, 2020 4.190 4.200 4.150 4.150 2,900 +0.11(+2.72%)
Apr 24, 2020 4.200 4.200 4.040 4.040 4,729 -0.16(-3.81%)
Apr 23, 2020 4.330 4.330 4.200 4.200 6,934 -0.14(-3.23%)
Apr 22, 2020 4.360 4.360 4.300 4.340 1,932 +0.04(+0.93%)
Apr 21, 2020 4.500 4.500 4.300 4.300 8,690 -0.48(-10.04%)
Apr 20, 2020 4.600 4.780 4.600 4.780 2,000 -0.02(-0.42%)
Apr 17, 2020 4.800 4.800 4.800 4.800 869 +0.17(+3.67%)
Apr 16, 2020 4.720 4.880 4.600 4.630 2,300 -0.20(-4.14%)
Apr 15, 2020 5.000 5.000 4.830 4.830 1,071 -0.17(-3.40%)
Apr 14, 2020 5.010 5.230 5.000 5.000 2,949 +0.20(+4.17%)
Apr 13, 2020 5.010 5.010 4.790 4.800 8,759 -0.15(-3.03%)
Apr 09, 2020 4.950 4.950 4.950 0 +0.13(+2.70%)
Apr 08, 2020 4.400 5.030 4.400 4.820 27,525 +0.36(+8.07%)
Apr 07, 2020 4.330 4.610 4.330 4.460 3,200 +0.29(+6.95%)
Apr 06, 2020 4.200 4.200 4.020 4.170 2,300 +0.12(+2.96%)
Apr 03, 2020 4.000 4.050 3.920 4.050 1,605 +0.05(+1.25%)
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.