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

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

7.970 -0.110 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.960 8.040 7.930 7.970 24,936 -0.11(-1.36%)
Nov 26, 2024 8.040 8.080 8.040 8.080 30,295 +0.03(+0.37%)
Nov 25, 2024 8.010 8.180 8.010 8.050 56,363 -0.10(-1.23%)
Nov 22, 2024 8.220 8.240 7.900 8.150 1,304,576 -0.07(-0.85%)
Nov 21, 2024 8.210 8.320 8.200 8.220 69,339 -0.03(-0.36%)
Nov 20, 2024 8.140 8.250 8.130 8.250 107,064 +0.10(+1.23%)
Nov 19, 2024 8.200 8.300 8.120 8.150 66,104 -0.15(-1.81%)
Nov 18, 2024 8.210 8.320 8.210 8.300 25,721 +0.00(+0.00%)
Nov 15, 2024 8.150 8.300 8.100 8.300 54,619 +0.21(+2.60%)
Nov 14, 2024 8.050 8.150 8.000 8.090 44,699 -0.01(-0.12%)
Nov 13, 2024 8.010 8.120 8.010 8.100 40,121 +0.00(+0.00%)
Nov 12, 2024 8.050 8.130 8.000 8.100 54,296 +0.05(+0.62%)
Nov 11, 2024 8.090 8.100 8.000 8.050 50,710 +0.00(+0.00%)
Nov 08, 2024 7.990 8.100 7.880 8.050 112,835 +0.15(+1.90%)
Nov 07, 2024 8.000 8.210 7.800 7.900 105,304 -0.20(-2.47%)
Nov 06, 2024 7.960 8.180 7.900 8.100 171,041 +0.37(+4.79%)
Nov 05, 2024 7.550 7.730 7.490 7.730 19,495 +0.18(+2.38%)
Nov 04, 2024 7.700 7.740 7.410 7.550 23,548 -0.19(-2.45%)
Nov 01, 2024 7.210 7.740 7.200 7.740 61,278 +0.51(+7.05%)
Oct 31, 2024 7.200 7.230 7.160 7.230 15,325 -0.01(-0.14%)
Oct 30, 2024 6.930 7.240 6.920 7.240 30,350 +0.19(+2.70%)
Oct 29, 2024 6.760 7.050 6.760 7.050 34,235 +0.13(+1.88%)
Oct 28, 2024 7.030 7.050 6.860 6.920 12,859 -0.04(-0.57%)
Oct 25, 2024 6.990 7.050 6.820 6.960 26,611 +0.16(+2.35%)
Oct 24, 2024 7.050 7.090 6.800 6.800 46,383 -0.27(-3.82%)
Oct 23, 2024 7.140 7.180 7.000 7.070 34,052 -0.09(-1.26%)
Oct 22, 2024 7.120 7.170 7.120 7.160 13,415 -0.04(-0.56%)
Oct 21, 2024 7.130 7.250 7.050 7.200 26,263 -0.12(-1.64%)
Oct 18, 2024 7.360 7.400 7.260 7.320 27,806 -0.02(-0.27%)
Oct 17, 2024 7.160 7.340 7.160 7.340 17,339 +0.14(+1.94%)
Oct 16, 2024 7.150 7.200 7.150 7.200 19,858 -0.02(-0.28%)
Oct 15, 2024 7.260 7.320 7.140 7.220 52,041 -0.04(-0.55%)
Oct 11, 2024 7.260 0 -0.24(-3.20%)
Oct 10, 2024 7.530 7.530 7.460 7.500 21,690 -0.01(-0.13%)
Oct 09, 2024 7.500 7.540 7.420 7.510 14,517 +0.02(+0.27%)
Oct 08, 2024 7.300 7.490 7.260 7.490 21,006 +0.17(+2.32%)
Oct 07, 2024 7.290 7.320 7.200 7.320 17,034 -0.07(-0.95%)
Oct 04, 2024 7.380 7.390 7.330 7.390 12,600 +0.04(+0.54%)
Oct 03, 2024 7.260 7.350 7.240 7.350 28,802 +0.09(+1.24%)
Oct 02, 2024 7.420 7.420 7.250 7.260 26,995 -0.17(-2.29%)
Oct 01, 2024 7.280 7.450 7.280 7.430 43,494 +0.13(+1.78%)
Sep 30, 2024 7.260 7.350 7.260 7.300 8,222 +0.07(+0.97%)
Sep 27, 2024 7.210 7.340 7.210 7.230 14,145 -0.01(-0.14%)
Sep 26, 2024 7.230 7.240 7.140 7.240 8,911 +0.06(+0.84%)
Sep 25, 2024 7.130 7.190 7.010 7.180 14,276 +0.10(+1.41%)
Sep 24, 2024 7.380 7.380 7.060 7.080 4,913 +0.03(+0.43%)
Sep 23, 2024 7.170 7.170 7.020 7.050 34,459 -0.12(-1.67%)
Sep 20, 2024 7.380 7.380 7.070 7.170 20,373 -0.08(-1.10%)
Sep 19, 2024 7.190 7.300 7.100 7.250 28,871 +0.07(+0.97%)
Sep 18, 2024 7.290 7.380 7.090 7.180 41,508 -0.16(-2.18%)
Sep 17, 2024 7.330 7.390 7.330 7.340 1,991 -0.10(-1.34%)
Sep 16, 2024 7.370 7.440 7.270 7.440 19,363 -0.01(-0.13%)
Sep 13, 2024 7.350 7.450 7.280 7.450 32,232 +0.10(+1.36%)
Sep 12, 2024 7.320 7.360 7.290 7.350 18,792 +0.03(+0.41%)
Sep 11, 2024 7.390 7.390 7.250 7.320 25,596 -0.02(-0.27%)
Sep 10, 2024 7.510 7.520 7.340 7.340 13,523 -0.19(-2.52%)
Sep 09, 2024 7.370 7.530 7.370 7.530 36,598 +0.15(+2.03%)
Sep 06, 2024 7.550 7.570 7.320 7.380 21,432 -0.14(-1.86%)
Sep 05, 2024 7.470 7.530 7.470 7.520 26,631 -0.01(-0.13%)
Sep 04, 2024 7.570 7.660 7.490 7.530 13,699 -0.08(-1.05%)
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.