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 )

7.320 -0.060 (-0.81%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 15, 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 (%)
Jan 14, 2025 7.370 7.380 7.260 7.380 19,130 +0.02(+0.27%)
Jan 13, 2025 7.260 7.360 7.260 7.360 22,242 -0.01(-0.14%)
Jan 10, 2025 7.450 7.450 7.340 7.370 27,477 -0.13(-1.73%)
Jan 09, 2025 7.320 7.550 7.320 7.500 20,440 -0.10(-1.32%)
Jan 08, 2025 7.440 7.600 7.440 7.600 21,193 +0.20(+2.70%)
Jan 07, 2025 7.390 7.400 7.340 7.400 14,559 +0.00(+0.00%)
Jan 06, 2025 7.450 7.470 7.350 7.400 18,278 -0.05(-0.67%)
Jan 03, 2025 7.610 7.630 7.450 7.450 17,227 -0.15(-1.97%)
Jan 02, 2025 7.560 7.610 7.500 7.600 9,636 +0.05(+0.66%)
Dec 31, 2024 7.550 0 +0.07(+0.94%)
Dec 30, 2024 7.460 7.490 7.350 7.480 21,807 +0.01(+0.13%)
Dec 27, 2024 7.380 7.490 7.380 7.470 14,606 +0.06(+0.81%)
Dec 24, 2024 7.410 0 -0.03(-0.40%)
Dec 23, 2024 7.400 7.440 7.320 7.440 14,105 +0.03(+0.40%)
Dec 20, 2024 7.400 7.550 7.350 7.410 39,072 +0.00(+0.00%)
Dec 19, 2024 7.440 7.520 7.400 7.410 21,485 +0.04(+0.54%)
Dec 18, 2024 7.510 7.590 7.360 7.370 55,783 -0.13(-1.73%)
Dec 17, 2024 7.650 7.660 7.500 7.500 34,104 -0.15(-1.96%)
Dec 16, 2024 7.710 7.740 7.650 7.650 39,249 -0.15(-1.92%)
Dec 13, 2024 7.860 7.880 7.750 7.800 41,258 -0.07(-0.89%)
Dec 12, 2024 7.940 7.940 7.800 7.870 14,501 +0.02(+0.25%)
Dec 11, 2024 7.820 7.850 7.800 7.850 14,676 -0.01(-0.13%)
Dec 10, 2024 7.830 7.860 7.800 7.860 12,679 +0.01(+0.13%)
Dec 09, 2024 7.800 7.890 7.800 7.850 13,556 +0.01(+0.13%)
Dec 06, 2024 7.950 7.950 7.800 7.840 15,608 -0.03(-0.38%)
Dec 05, 2024 7.900 7.900 7.800 7.870 8,282 -0.01(-0.13%)
Dec 04, 2024 7.980 7.980 7.760 7.880 24,771 -0.02(-0.25%)
Dec 03, 2024 7.890 7.960 7.860 7.900 26,587 -0.05(-0.63%)
Dec 02, 2024 7.860 8.040 7.860 7.950 45,031 -0.02(-0.25%)
Nov 29, 2024 7.850 7.970 7.850 7.970 22,106 +0.01(+0.13%)
Nov 28, 2024 7.930 7.960 7.900 7.960 26,345 -0.01(-0.13%)
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%)
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.