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 Variable Sv (TSX: RAY-B )

7.500 -0.100 (-1.32%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 7.370 7.500 6.350 7.500 3,300 -0.10(-1.32%)
Jun 05, 2024 7.600 0 +0.70(+10.14%)
Jun 04, 2024 6.900 6.900 6.900 6.900 400 -0.02(-0.29%)
Jun 03, 2024 6.920 6.920 6.920 6.920 1,000 -0.10(-1.42%)
May 30, 2024 7.020 0 -0.44(-5.90%)
May 21, 2024 7.460 0 +0.21(+2.90%)
May 16, 2024 7.250 0 +0.19(+2.69%)
May 15, 2024 7.400 7.450 7.060 7.060 6,500 -0.34(-4.59%)
May 14, 2024 7.400 7.400 7.400 7.400 700 +0.00(+0.00%)
May 09, 2024 7.400 0 +0.00(+0.00%)
May 07, 2024 7.400 0 +0.03(+0.41%)
Apr 15, 2024 7.370 0 -0.33(-4.29%)
Apr 12, 2024 8.000 8.000 7.700 7.700 1,420 -0.30(-3.75%)
Apr 11, 2024 8.000 8.000 8.000 8.000 1,405 +0.00(+0.00%)
Apr 08, 2024 8.000 0 -0.02(-0.25%)
Apr 05, 2024 7.970 8.020 7.970 8.020 8,600 +0.12(+1.52%)
Apr 03, 2024 7.900 0 +0.10(+1.28%)
Apr 02, 2024 7.880 7.880 7.800 7.800 619 +0.05(+0.65%)
Apr 01, 2024 7.750 7.750 7.750 7.750 300 +0.17(+2.24%)
Mar 28, 2024 7.580 0 +0.00(+0.00%)
Mar 26, 2024 7.580 0 +0.13(+1.74%)
Mar 25, 2024 7.450 7.450 7.450 7.450 500 -0.10(-1.32%)
Mar 22, 2024 7.550 7.550 7.550 7.550 100 -0.05(-0.66%)
Mar 15, 2024 7.600 0 +0.32(+4.40%)
Mar 08, 2024 7.280 0 +0.01(+0.14%)
Mar 07, 2024 7.270 7.270 7.270 7.270 100 +0.01(+0.14%)
Mar 05, 2024 7.260 0 +0.00(+0.00%)
Mar 04, 2024 7.280 7.280 7.210 7.260 3,525 -0.04(-0.55%)
Feb 29, 2024 7.300 0 -0.15(-2.01%)
Feb 27, 2024 7.450 0 +0.00(+0.00%)
Feb 26, 2024 7.360 7.450 7.300 7.450 1,386 +0.00(+0.00%)
Feb 22, 2024 7.450 0 +0.20(+2.76%)
Feb 20, 2024 7.250 0 +0.00(+0.00%)
Feb 16, 2024 7.250 0 +0.00(+0.00%)
Feb 15, 2024 7.210 7.250 7.210 7.250 500 +0.54(+8.05%)
Feb 14, 2024 7.000 7.020 6.710 6.710 750 -0.34(-4.82%)
Feb 12, 2024 7.050 0 +0.04(+0.57%)
Feb 09, 2024 7.360 7.360 7.010 7.010 8,300 -0.59(-7.76%)
Feb 08, 2024 7.600 7.600 7.350 7.600 4,470 +0.40(+5.56%)
Feb 07, 2024 6.990 7.200 6.990 7.200 713 +0.21(+3.00%)
Feb 06, 2024 6.900 7.000 6.900 6.990 2,680 +0.12(+1.75%)
Feb 05, 2024 6.730 6.870 6.730 6.870 200 +0.06(+0.88%)
Feb 01, 2024 6.810 0 -0.06(-0.87%)
Jan 31, 2024 6.870 6.870 6.870 6.870 3,000 -0.02(-0.29%)
Jan 29, 2024 6.890 0 -0.01(-0.14%)
Jan 26, 2024 6.880 6.900 6.880 6.900 1,100 +0.39(+5.99%)
Jan 25, 2024 6.780 6.780 6.510 6.510 4,200 -0.27(-3.98%)
Jan 24, 2024 6.780 6.780 6.780 6.780 1,451 +0.28(+4.31%)
Jan 23, 2024 6.500 6.500 6.500 6.500 200 +0.16(+2.52%)
Jan 18, 2024 6.340 0 +0.03(+0.48%)
Jan 17, 2024 6.300 6.450 6.300 6.310 1,585 +0.11(+1.77%)
Jan 16, 2024 6.090 6.780 6.090 6.200 4,380 -0.15(-2.36%)
Jan 10, 2024 6.350 0 +0.15(+2.42%)
Jan 09, 2024 6.140 6.200 6.130 6.200 965 +0.20(+3.33%)
Jan 08, 2024 6.110 6.110 6.000 6.000 713 -0.28(-4.46%)
Jan 05, 2024 6.280 6.280 6.280 6.280 1,000 +0.36(+6.08%)
Jan 04, 2024 5.800 5.920 5.800 5.920 300 +0.17(+2.96%)
Jan 03, 2024 5.830 6.250 5.730 5.750 2,962 -0.28(-4.64%)
Jan 02, 2024 6.000 6.030 6.000 6.030 2,000 +0.03(+0.50%)
Dec 28, 2023 6.000 0 +0.25(+4.35%)
Dec 27, 2023 5.650 5.770 5.640 5.750 3,152 +0.17(+3.05%)
Dec 21, 2023 5.580 0 +0.05(+0.90%)
Dec 20, 2023 5.530 5.530 5.530 5.530 500 +0.11(+2.03%)
Dec 19, 2023 5.400 5.420 5.400 5.420 1,000 +0.02(+0.37%)
Dec 18, 2023 5.340 5.400 5.320 5.400 5,950 +0.10(+1.89%)
Dec 12, 2023 5.300 3 +0.10(+1.92%)
Dec 11, 2023 5.200 5.200 5.200 5.200 390 +0.00(+0.00%)
Dec 08, 2023 5.220 5.220 5.200 5.200 800 -0.22(-4.06%)
Dec 06, 2023 5.420 0 -0.02(-0.37%)
Dec 04, 2023 5.440 9 -0.01(-0.18%)
Nov 30, 2023 5.450 50 +0.10(+1.87%)
Nov 29, 2023 5.300 5.350 5.300 5.350 1,200 +0.05(+0.94%)
Nov 23, 2023 5.300 0 +0.00(+0.00%)
Nov 22, 2023 5.270 5.300 5.270 5.300 290 +0.15(+2.91%)
Nov 16, 2023 5.150 10 -0.08(-1.53%)
Nov 13, 2023 5.230 75 +0.33(+6.73%)
Nov 09, 2023 4.900 0 -0.10(-2.00%)
Nov 07, 2023 5.000 25 +0.50(+11.11%)
Nov 03, 2023 4.500 0 +0.02(+0.45%)
Nov 02, 2023 4.480 4.480 4.480 4.480 100 -0.27(-5.68%)
Oct 18, 2023 4.750 0 +0.25(+5.56%)
Oct 17, 2023 4.500 4.500 4.500 4.500 355 +0.10(+2.27%)
Oct 13, 2023 4.400 0 -0.15(-3.30%)
Oct 12, 2023 4.550 4.550 4.550 4.550 100 +0.05(+1.11%)
Oct 11, 2023 4.500 4.530 4.500 4.500 1,800 +0.01(+0.22%)
Oct 10, 2023 4.400 4.490 4.400 4.490 606 +0.12(+2.75%)
Oct 06, 2023 4.370 0 +0.02(+0.46%)
Oct 05, 2023 4.350 4.350 4.350 4.350 115 -0.11(-2.47%)
Oct 04, 2023 4.510 4.510 4.460 4.460 1,300 -0.04(-0.89%)
Oct 03, 2023 4.750 4.750 4.500 4.500 4,082 -0.25(-5.26%)
Oct 02, 2023 4.910 4.910 4.750 4.750 2,070 -0.20(-4.04%)
Sep 29, 2023 4.820 4.960 4.820 4.950 600 -0.11(-2.17%)
Sep 26, 2023 5.060 20 +0.02(+0.40%)
Sep 25, 2023 5.040 5.040 5.040 5.040 1,000 +0.00(+0.00%)
Sep 22, 2023 5.130 5.130 5.040 5.040 2,100 -0.18(-3.45%)
Sep 21, 2023 5.180 5.220 5.180 5.220 520 -0.03(-0.57%)
Sep 20, 2023 5.260 5.260 5.250 5.250 450 -0.20(-3.67%)
Sep 19, 2023 5.450 5.450 5.450 5.450 300 -0.06(-1.09%)
Sep 18, 2023 5.510 5.510 5.510 5.510 200 -0.04(-0.72%)
Sep 15, 2023 5.350 5.550 5.350 5.550 2,750 +0.20(+3.74%)
Sep 14, 2023 5.300 5.350 5.300 5.350 2,800 +0.25(+4.90%)
Sep 11, 2023 5.100 30 +0.04(+0.79%)
Sep 08, 2023 5.060 5.060 5.060 5.060 100 -0.07(-1.36%)
Sep 06, 2023 5.130 0 -0.24(-4.47%)
Sep 05, 2023 5.390 5.390 5.370 5.370 504 +0.17(+3.27%)
Aug 30, 2023 5.200 0 +0.05(+0.97%)
Aug 29, 2023 5.250 5.250 5.150 5.150 1,450 +0.12(+2.39%)
Aug 23, 2023 5.030 0 -0.07(-1.37%)
Aug 21, 2023 5.100 80 +0.10(+2.00%)
Aug 17, 2023 5.000 0 +0.00(+0.00%)
Aug 16, 2023 4.820 5.000 4.820 5.000 401 -0.05(-0.99%)
Aug 14, 2023 5.050 0 +0.04(+0.80%)
Aug 09, 2023 5.010 0 +0.03(+0.60%)
Aug 08, 2023 5.120 5.120 4.980 4.980 800 -0.01(-0.20%)
Aug 04, 2023 4.990 0 -0.02(-0.40%)
Jul 31, 2023 5.010 0 -0.14(-2.72%)
Jul 27, 2023 5.150 0 +0.00(+0.00%)
Jul 21, 2023 5.150 0 -0.05(-0.96%)
Jul 20, 2023 5.200 5.200 5.200 5.200 200 -0.05(-0.95%)
Jul 18, 2023 5.250 0 +0.13(+2.54%)
Jul 17, 2023 5.120 5.120 5.120 5.120 100 -0.01(-0.19%)
Jul 14, 2023 5.130 5.130 5.130 5.130 636 -0.22(-4.11%)
Jul 13, 2023 5.350 5.350 5.350 5.350 100 +0.14(+2.69%)
Jul 10, 2023 5.210 0 -0.15(-2.80%)
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.