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)

8.150 -0.490 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 2025 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 04, 2025 8.530 8.530 8.130 8.150 30,032 -0.49(-5.67%)
Apr 03, 2025 8.720 8.810 8.640 8.640 15,307 -0.31(-3.46%)
Apr 02, 2025 8.790 9.010 8.790 8.950 6,573 +0.00(+0.00%)
Apr 01, 2025 8.950 9.030 8.880 8.950 11,881 -0.02(-0.22%)
Mar 31, 2025 8.820 9.010 8.820 8.970 8,695 +0.06(+0.67%)
Mar 28, 2025 8.990 8.990 8.850 8.910 17,096 -0.08(-0.89%)
Mar 27, 2025 9.000 9.040 8.960 8.990 15,009 -0.04(-0.44%)
Mar 26, 2025 9.000 9.050 9.000 9.030 7,952 +0.05(+0.56%)
Mar 25, 2025 8.980 9.050 8.980 8.980 9,706 +0.00(+0.00%)
Mar 24, 2025 8.960 9.060 8.960 8.980 26,318 +0.05(+0.56%)
Mar 21, 2025 8.780 9.060 8.750 8.930 17,390 -0.10(-1.11%)
Mar 20, 2025 8.800 9.090 8.730 9.030 23,265 +0.22(+2.50%)
Mar 19, 2025 8.670 8.850 8.670 8.810 29,338 +0.15(+1.73%)
Mar 18, 2025 8.540 8.710 8.540 8.660 4,470 +0.08(+0.93%)
Mar 17, 2025 8.500 8.650 8.500 8.580 13,924 +0.09(+1.06%)
Mar 14, 2025 8.350 8.560 8.350 8.490 13,685 +0.14(+1.68%)
Mar 13, 2025 8.370 8.500 8.290 8.350 16,288 +0.00(+0.00%)
Mar 12, 2025 8.280 8.380 8.280 8.350 5,918 +0.05(+0.60%)
Mar 11, 2025 8.350 8.550 8.240 8.300 20,932 -0.17(-2.01%)
Mar 10, 2025 8.560 8.560 8.360 8.470 25,645 -0.11(-1.28%)
Mar 07, 2025 8.560 8.710 8.560 8.580 14,698 +0.02(+0.23%)
Mar 06, 2025 8.740 8.760 8.560 8.560 25,111 -0.27(-3.06%)
Mar 05, 2025 8.730 8.850 8.690 8.830 27,846 +0.20(+2.32%)
Mar 04, 2025 8.600 8.740 8.490 8.630 62,818 -0.16(-1.82%)
Mar 03, 2025 8.760 8.950 8.710 8.790 42,884 -0.10(-1.12%)
Feb 28, 2025 8.760 8.980 8.760 8.890 12,895 -0.10(-1.11%)
Feb 27, 2025 8.980 9.030 8.950 8.990 35,723 +0.03(+0.33%)
Feb 26, 2025 9.030 9.050 8.950 8.960 43,075 -0.04(-0.44%)
Feb 25, 2025 8.950 9.040 8.950 9.000 13,750 +0.00(+0.00%)
Feb 24, 2025 9.010 9.150 8.950 9.000 26,078 -0.05(-0.55%)
Feb 21, 2025 9.130 9.270 9.010 9.050 26,386 -0.20(-2.16%)
Feb 20, 2025 9.320 9.350 9.200 9.250 26,457 +0.00(+0.00%)
Feb 19, 2025 9.080 9.500 9.060 9.250 73,810 +0.19(+2.10%)
Feb 18, 2025 9.070 9.090 8.970 9.060 58,242 +0.01(+0.11%)
Feb 14, 2025 9.050 0 +0.35(+4.02%)
Feb 13, 2025 8.490 8.700 8.470 8.700 45,847 +0.33(+3.94%)
Feb 12, 2025 8.460 8.490 8.360 8.370 53,216 -0.08(-0.95%)
Feb 11, 2025 8.580 8.580 8.360 8.450 36,470 -0.07(-0.82%)
Feb 10, 2025 8.540 8.550 8.430 8.520 93,770 -0.03(-0.35%)
Feb 07, 2025 8.780 8.880 8.550 8.550 92,161 -0.23(-2.62%)
Feb 06, 2025 8.900 9.050 8.710 8.780 201,295 -0.11(-1.24%)
Feb 05, 2025 8.490 9.000 8.480 8.890 143,225 +0.58(+6.98%)
Feb 04, 2025 8.080 8.440 8.080 8.310 23,289 +0.29(+3.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.