Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

8.150 -0.070 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices