Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.450 -0.210 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 7.340 7.450 7.320 7.320 36,083 -0.05(-0.68%)
Feb 28, 2024 7.380 7.440 7.370 7.370 21,299 -0.05(-0.67%)
Feb 27, 2024 7.310 7.470 7.300 7.420 35,870 +0.02(+0.27%)
Feb 26, 2024 7.370 7.420 7.310 7.400 11,457 +0.01(+0.14%)
Feb 23, 2024 7.440 7.440 7.300 7.390 45,372 -0.05(-0.67%)
Feb 22, 2024 7.300 7.500 7.300 7.440 66,418 +0.13(+1.78%)
Feb 21, 2024 7.340 7.340 7.250 7.310 73,212 +0.03(+0.41%)
Feb 20, 2024 7.200 7.310 7.200 7.280 57,297 -0.02(-0.27%)
Feb 16, 2024 7.300 0 +0.05(+0.69%)
Feb 15, 2024 7.140 7.280 7.140 7.250 33,719 +0.12(+1.68%)
Feb 14, 2024 7.000 7.150 7.000 7.130 20,601 +0.11(+1.57%)
Feb 13, 2024 7.000 7.050 6.910 7.020 54,339 +0.02(+0.29%)
Feb 12, 2024 6.890 7.130 6.890 7.000 47,980 +0.10(+1.45%)
Feb 09, 2024 7.140 7.290 6.900 6.900 87,746 -0.36(-4.96%)
Feb 08, 2024 7.390 7.480 7.250 7.260 250,456 -0.12(-1.63%)
Feb 07, 2024 7.090 7.480 7.000 7.380 405,050 +0.50(+7.27%)
Feb 06, 2024 6.890 7.080 6.880 6.880 91,896 -0.06(-0.86%)
Feb 05, 2024 6.830 6.940 6.830 6.940 32,857 +0.11(+1.61%)
Feb 02, 2024 6.890 6.920 6.810 6.830 6,914 -0.11(-1.59%)
Feb 01, 2024 6.820 6.940 6.820 6.940 37,567 +0.04(+0.58%)
Jan 31, 2024 6.800 6.940 6.800 6.900 32,946 +0.04(+0.58%)
Jan 30, 2024 6.880 6.900 6.800 6.860 22,444 -0.04(-0.58%)
Jan 29, 2024 6.950 6.950 6.800 6.900 32,672 -0.05(-0.72%)
Jan 26, 2024 6.810 6.950 6.800 6.950 40,677 +0.14(+2.06%)
Jan 25, 2024 6.790 6.850 6.700 6.810 42,776 +0.17(+2.56%)
Jan 24, 2024 6.680 6.840 6.610 6.640 24,740 -0.18(-2.64%)
Jan 23, 2024 6.360 6.820 6.360 6.820 100,945 +0.42(+6.56%)
Jan 22, 2024 6.350 6.400 6.290 6.400 19,152 +0.04(+0.63%)
Jan 19, 2024 6.390 6.390 6.200 6.360 24,457 -0.02(-0.31%)
Jan 18, 2024 6.390 6.410 6.210 6.380 19,437 +0.05(+0.79%)
Jan 17, 2024 6.250 6.490 6.240 6.330 45,019 +0.21(+3.43%)
Jan 16, 2024 6.100 6.260 6.060 6.120 39,440 +0.07(+1.16%)
Jan 15, 2024 6.010 6.120 6.010 6.050 17,292 +0.00(+0.00%)
Jan 12, 2024 6.180 6.180 6.010 6.050 16,657 -0.13(-2.10%)
Jan 11, 2024 6.250 6.250 6.150 6.180 10,192 -0.05(-0.80%)
Jan 10, 2024 6.250 6.300 6.150 6.230 16,478 +0.03(+0.48%)
Jan 09, 2024 6.100 6.250 6.100 6.200 37,548 +0.07(+1.14%)
Jan 08, 2024 6.050 6.140 5.950 6.130 24,854 +0.11(+1.83%)
Jan 05, 2024 5.900 6.030 5.790 6.020 15,889 +0.11(+1.86%)
Jan 04, 2024 5.790 5.910 5.790 5.910 7,239 +0.18(+3.14%)
Jan 03, 2024 5.900 5.940 5.690 5.730 40,172 -0.24(-4.02%)
Jan 02, 2024 5.910 6.040 5.910 5.970 10,170 -0.09(-1.49%)
Dec 29, 2023 6.060 0 +0.01(+0.17%)
Dec 28, 2023 5.900 6.160 5.840 6.050 79,801 +0.14(+2.37%)
Dec 27, 2023 5.610 5.950 5.590 5.910 62,819 +0.42(+7.65%)
Dec 22, 2023 5.490 0 -0.05(-0.90%)
Dec 21, 2023 5.540 5.600 5.520 5.540 25,025 +0.05(+0.91%)
Dec 20, 2023 5.420 5.600 5.420 5.490 46,648 +0.04(+0.73%)
Dec 19, 2023 5.440 5.480 5.370 5.450 30,139 +0.03(+0.55%)
Dec 18, 2023 5.470 5.470 5.370 5.420 53,721 +0.00(+0.00%)
Dec 15, 2023 5.320 5.470 5.320 5.420 52,526 -0.02(-0.37%)
Dec 14, 2023 5.430 5.450 5.320 5.440 52,929 +0.01(+0.18%)
Dec 13, 2023 5.390 5.430 5.270 5.430 43,235 +0.09(+1.69%)
Dec 12, 2023 5.300 5.350 5.220 5.340 15,940 -0.02(-0.37%)
Dec 11, 2023 5.160 5.360 5.090 5.360 43,694 +0.15(+2.88%)
Dec 08, 2023 5.110 5.270 5.110 5.210 19,414 -0.01(-0.19%)
Dec 07, 2023 5.280 5.280 5.150 5.220 30,612 -0.06(-1.14%)
Dec 06, 2023 5.280 5.350 5.150 5.280 27,566 -0.07(-1.31%)
Dec 05, 2023 5.300 5.350 5.250 5.350 27,631 -0.09(-1.65%)
Dec 04, 2023 5.230 5.440 5.230 5.440 12,700 -0.01(-0.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.