Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

7.210 -0.240 (-3.22%)

Streaming Delayed Price Updated: 10:32 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2024	7.540	7.560	7.360	7.450	22,732	-0.13(-1.72%)
Jun 18, 2024	7.510	7.630	7.430	7.580	59,931	-0.04(-0.52%)
Jun 17, 2024	7.500	7.700	7.500	7.620	19,743	+0.00(+0.00%)
Jun 14, 2024	7.620	7.750	7.530	7.620	38,015	+0.05(+0.66%)
Jun 13, 2024	7.690	7.690	7.570	7.570	26,401	-0.10(-1.30%)
Jun 12, 2024	7.660	7.840	7.660	7.670	44,922	-0.13(-1.67%)
Jun 11, 2024	7.700	7.800	7.650	7.800	42,550	+0.00(+0.00%)
Jun 10, 2024	7.530	7.800	7.530	7.800	52,630	+0.17(+2.23%)
Jun 07, 2024	7.500	7.670	7.420	7.630	27,977	+0.13(+1.73%)
Jun 06, 2024	7.800	7.820	7.480	7.500	45,501	-0.30(-3.85%)
Jun 05, 2024	7.500	7.840	7.010	7.800	168,161	+0.85(+12.23%)
Jun 04, 2024	7.130	7.130	6.900	6.950	21,930	-0.05(-0.71%)
Jun 03, 2024	6.950	7.030	6.840	7.000	60,747	-0.10(-1.41%)
May 31, 2024	7.070	7.110	7.020	7.100	26,037	-0.05(-0.70%)
May 30, 2024	7.150	7.180	7.130	7.150	14,250	+0.04(+0.56%)
May 29, 2024	7.400	7.400	7.080	7.110	46,720	-0.22(-3.00%)
May 28, 2024	7.370	7.370	7.250	7.330	50,394	-0.07(-0.95%)
May 27, 2024	7.570	7.570	7.330	7.400	17,840	-0.11(-1.46%)
May 24, 2024	7.350	7.640	7.350	7.510	35,615	+0.01(+0.13%)
May 23, 2024	7.450	7.500	7.240	7.500	40,300	+0.05(+0.67%)
May 22, 2024	7.490	7.500	7.380	7.450	14,875	-0.10(-1.32%)
May 21, 2024	7.360	7.550	7.360	7.550	30,367	+0.12(+1.62%)
May 17, 2024				7.430	0	-0.01(-0.13%)
May 16, 2024	7.500	7.540	7.350	7.440	23,029	-0.10(-1.33%)
May 15, 2024	7.490	7.590	7.440	7.540	13,221	+0.05(+0.67%)
May 14, 2024	7.300	7.490	7.270	7.490	30,323	+0.11(+1.49%)
May 13, 2024	7.400	7.430	7.290	7.380	23,096	-0.07(-0.94%)
May 10, 2024	7.610	7.610	7.400	7.450	22,632	-0.21(-2.74%)
May 09, 2024	7.630	7.660	7.550	7.660	11,480	+0.00(+0.00%)
May 08, 2024	7.420	7.660	7.420	7.660	12,237	+0.21(+2.82%)
May 07, 2024	7.630	7.630	7.410	7.450	42,802	-0.24(-3.12%)
May 06, 2024	7.630	7.690	7.580	7.690	14,107	-0.07(-0.90%)
May 03, 2024	7.500	7.760	7.500	7.760	13,310	+0.26(+3.47%)
May 02, 2024	7.430	7.500	7.430	7.500	9,942	-0.08(-1.06%)
May 01, 2024	7.470	7.580	7.450	7.580	17,164	+0.08(+1.07%)
Apr 30, 2024	7.580	7.580	7.500	7.500	11,959	-0.01(-0.13%)
Apr 29, 2024	7.490	7.590	7.430	7.510	13,711	+0.01(+0.13%)
Apr 26, 2024	7.360	7.550	7.360	7.500	21,768	+0.15(+2.04%)
Apr 25, 2024	7.140	7.400	7.140	7.350	58,807	+0.14(+1.94%)
Apr 24, 2024	7.440	7.440	7.210	7.210	21,902	-0.23(-3.09%)
Apr 23, 2024	7.410	7.450	7.320	7.440	18,996	+0.01(+0.13%)
Apr 22, 2024	7.150	7.460	7.090	7.430	74,962	-0.01(-0.13%)
Apr 19, 2024	7.350	7.500	7.340	7.440	9,400	+0.03(+0.40%)
Apr 18, 2024	7.460	7.550	7.310	7.410	32,124	-0.25(-3.26%)
Apr 17, 2024	7.550	7.660	7.480	7.660	16,919	+0.06(+0.79%)
Apr 16, 2024	7.510	7.600	7.430	7.600	18,659	-0.08(-1.04%)
Apr 15, 2024	7.710	7.780	7.470	7.680	24,611	-0.06(-0.78%)
Apr 12, 2024	8.000	8.000	7.600	7.740	41,248	-0.27(-3.37%)
Apr 11, 2024	8.040	8.090	7.890	8.010	31,040	+0.01(+0.12%)
Apr 10, 2024	7.900	8.000	7.850	8.000	12,090	+0.01(+0.13%)
Apr 09, 2024	7.810	7.990	7.810	7.990	18,524	-0.01(-0.12%)
Apr 08, 2024	7.870	8.000	7.820	8.000	24,316	-0.05(-0.62%)
Apr 05, 2024	7.960	8.100	7.960	8.050	92,100	+0.13(+1.64%)
Apr 04, 2024	7.970	7.990	7.830	7.920	49,791	-0.06(-0.75%)
Apr 03, 2024	7.850	7.980	7.850	7.980	15,975	+0.03(+0.38%)
Apr 02, 2024	7.850	7.950	7.820	7.950	31,353	+0.06(+0.76%)

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 Santa Clara

Find A Business

or Browse Listings

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

Historical Prices