Skip to main content

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

7.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.530 5.960 5.530 5.920 245,697 +0.55(+10.24%)
Sep 29, 2020 5.620 5.620 5.320 5.370 38,804 -0.14(-2.54%)
Sep 28, 2020 5.600 5.700 5.450 5.510 70,507 -0.06(-1.08%)
Sep 25, 2020 5.560 5.590 5.460 5.570 38,045 +0.10(+1.83%)
Sep 24, 2020 5.360 5.540 5.360 5.470 75,521 +0.10(+1.86%)
Sep 23, 2020 5.390 5.480 5.350 5.370 49,446 -0.01(-0.19%)
Sep 22, 2020 5.300 5.400 5.300 5.380 27,550 +0.03(+0.56%)
Sep 21, 2020 5.230 5.360 5.150 5.350 75,341 +0.12(+2.29%)
Sep 18, 2020 5.420 5.480 5.220 5.230 65,651 -0.18(-3.33%)
Sep 17, 2020 5.250 5.410 5.170 5.410 54,131 +0.21(+4.04%)
Sep 16, 2020 5.060 5.270 5.060 5.200 88,053 +0.11(+2.16%)
Sep 15, 2020 5.070 5.130 5.050 5.090 70,752 +0.07(+1.39%)
Sep 14, 2020 5.140 5.140 4.920 5.020 92,243 -0.01(-0.20%)
Sep 11, 2020 5.090 5.090 5.020 5.030 44,928 -0.03(-0.59%)
Sep 10, 2020 5.200 5.200 5.000 5.060 97,721 -0.09(-1.75%)
Sep 09, 2020 5.100 5.250 5.100 5.150 67,184 -0.01(-0.19%)
Sep 08, 2020 5.150 5.270 5.090 5.160 42,995 +0.03(+0.58%)
Sep 04, 2020 5.130 5.130 5.130 0 -0.10(-1.91%)
Sep 03, 2020 5.480 5.480 5.220 5.230 57,661 -0.20(-3.68%)
Sep 02, 2020 5.590 5.590 5.350 5.430 53,751 -0.13(-2.34%)
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.