Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Sv (TSX: RAY-A )

7.820 -0.500 (-6.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 8.250 8.380 7.820 7.820 69,219 -0.50(-6.01%)
Aug 06, 2024 7.860 8.350 7.860 8.320 41,585 +0.12(+1.46%)
Aug 02, 2024 8.200 0 -0.17(-2.03%)
Aug 01, 2024 8.270 8.480 8.260 8.370 30,681 +0.00(+0.00%)
Jul 31, 2024 8.010 8.540 8.010 8.370 64,687 +0.27(+3.33%)
Jul 30, 2024 8.110 8.150 7.670 8.100 25,866 +0.00(+0.00%)
Jul 29, 2024 7.790 8.100 7.790 8.100 63,545 +0.35(+4.52%)
Jul 26, 2024 7.750 7.750 7.630 7.750 28,822 +0.01(+0.13%)
Jul 25, 2024 7.740 7.760 7.680 7.740 12,010 -0.01(-0.13%)
Jul 24, 2024 7.790 7.790 7.680 7.750 11,810 -0.05(-0.64%)
Jul 23, 2024 7.740 7.800 7.690 7.800 18,317 +0.05(+0.65%)
Jul 22, 2024 7.740 7.750 7.680 7.750 10,069 +0.00(+0.00%)
Jul 19, 2024 7.720 7.770 7.610 7.750 23,290 +0.00(+0.00%)
Jul 18, 2024 7.640 7.750 7.560 7.750 25,672 +0.05(+0.65%)
Jul 17, 2024 7.720 7.750 7.650 7.700 16,966 -0.10(-1.28%)
Jul 16, 2024 7.650 7.800 7.610 7.800 21,914 +0.15(+1.96%)
Jul 15, 2024 7.760 7.760 7.600 7.650 17,710 -0.15(-1.92%)
Jul 12, 2024 7.520 7.870 7.520 7.800 63,206 +0.27(+3.59%)
Jul 11, 2024 7.450 7.550 7.390 7.530 20,478 +0.03(+0.40%)
Jul 10, 2024 7.480 7.500 7.420 7.500 12,175 +0.06(+0.81%)
Jul 09, 2024 7.480 7.480 7.370 7.440 15,999 -0.06(-0.80%)
Jul 08, 2024 7.360 7.500 7.330 7.500 22,837 +0.21(+2.88%)
Jul 05, 2024 7.450 7.450 7.260 7.290 19,813 -0.24(-3.19%)
Jul 04, 2024 7.500 7.530 7.400 7.530 22,228 -0.02(-0.26%)
Jul 03, 2024 7.420 7.560 7.420 7.550 10,240 +0.13(+1.75%)
Jul 02, 2024 7.580 7.590 7.310 7.420 48,386 -0.16(-2.11%)
Jun 28, 2024 7.580 0 +0.26(+3.55%)
Jun 27, 2024 7.410 7.410 7.260 7.320 54,676 -0.02(-0.27%)
Jun 26, 2024 7.400 7.410 7.290 7.340 16,160 -0.02(-0.27%)
Jun 25, 2024 7.470 7.470 7.270 7.360 33,191 +0.01(+0.14%)
Jun 24, 2024 7.350 7.510 7.290 7.350 53,029 +0.05(+0.68%)
Jun 21, 2024 7.240 7.370 7.230 7.300 53,272 +0.05(+0.69%)
Jun 20, 2024 7.250 7.320 7.200 7.250 98,287 -0.20(-2.68%)
Jun 19, 2024 7.540 7.560 7.360 7.450 22,732 -0.13(-1.72%)
Jun 18, 2024 7.510 7.630 7.430 7.580 59,931 -0.04(-0.52%)
Jun 17, 2024 7.500 7.700 7.500 7.620 19,743 +0.00(+0.00%)
Jun 14, 2024 7.620 7.750 7.530 7.620 38,015 +0.05(+0.66%)
Jun 13, 2024 7.690 7.690 7.570 7.570 26,401 -0.10(-1.30%)
Jun 12, 2024 7.660 7.840 7.660 7.670 44,922 -0.13(-1.67%)
Jun 11, 2024 7.700 7.800 7.650 7.800 42,550 +0.00(+0.00%)
Jun 10, 2024 7.530 7.800 7.530 7.800 52,630 +0.17(+2.23%)
Jun 07, 2024 7.500 7.670 7.420 7.630 27,977 +0.13(+1.73%)
Jun 06, 2024 7.800 7.820 7.480 7.500 45,501 -0.30(-3.85%)
Jun 05, 2024 7.500 7.840 7.010 7.800 168,161 +0.85(+12.23%)
Jun 04, 2024 7.130 7.130 6.900 6.950 21,930 -0.05(-0.71%)
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.