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 )

7.260 -0.170 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 7.850 7.850 7.610 7.610 21,270 -0.24(-3.06%)
Aug 30, 2024 7.850 0 -0.08(-1.01%)
Aug 29, 2024 7.890 7.930 7.740 7.930 23,171 +0.02(+0.25%)
Aug 28, 2024 7.960 7.960 7.780 7.910 22,821 -0.09(-1.12%)
Aug 27, 2024 7.970 8.000 7.890 8.000 5,985 +0.00(+0.00%)
Aug 26, 2024 7.740 8.000 7.740 8.000 11,483 +0.05(+0.63%)
Aug 23, 2024 7.900 7.950 7.780 7.950 25,873 +0.05(+0.63%)
Aug 22, 2024 7.890 7.910 7.790 7.900 13,500 +0.04(+0.51%)
Aug 21, 2024 8.030 8.030 7.810 7.860 24,635 -0.06(-0.76%)
Aug 20, 2024 8.020 8.020 7.860 7.920 34,645 -0.15(-1.86%)
Aug 19, 2024 8.050 8.120 8.010 8.070 10,045 +0.02(+0.25%)
Aug 16, 2024 8.070 8.130 7.950 8.050 29,921 -0.05(-0.62%)
Aug 15, 2024 7.940 8.100 7.910 8.100 32,332 +0.19(+2.40%)
Aug 14, 2024 7.940 8.000 7.860 7.910 34,078 -0.03(-0.38%)
Aug 13, 2024 7.850 7.970 7.810 7.940 26,155 +0.14(+1.79%)
Aug 12, 2024 8.080 8.080 7.800 7.800 23,046 -0.20(-2.50%)
Aug 09, 2024 8.130 8.130 7.910 8.000 40,800 -0.15(-1.84%)
Aug 08, 2024 7.890 8.150 7.890 8.150 26,445 +0.33(+4.22%)
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%)
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.