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 -0.100 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2022 6.200 0 +0.36(+6.16%)
Jun 29, 2022 5.700 5.850 5.670 5.840 24,002 +0.10(+1.74%)
Jun 28, 2022 5.620 5.800 5.530 5.740 26,742 +0.14(+2.50%)
Jun 27, 2022 5.560 5.620 5.500 5.600 38,548 +0.03(+0.54%)
Jun 24, 2022 5.610 5.650 5.560 5.570 11,783 -0.03(-0.54%)
Jun 23, 2022 5.550 5.610 5.460 5.600 117,804 +0.15(+2.75%)
Jun 22, 2022 5.490 5.500 5.290 5.450 35,581 -0.02(-0.37%)
Jun 21, 2022 5.640 5.640 5.450 5.470 43,650 -0.03(-0.55%)
Jun 20, 2022 5.820 5.820 5.480 5.500 140,695 +0.16(+3.00%)
Jun 17, 2022 5.180 5.360 5.180 5.340 24,999 +0.20(+3.89%)
Jun 16, 2022 5.360 5.360 5.130 5.140 60,667 -0.18(-3.38%)
Jun 15, 2022 5.320 5.440 5.320 5.320 47,278 -0.03(-0.56%)
Jun 14, 2022 5.650 5.650 5.350 5.350 38,988 -0.18(-3.25%)
Jun 13, 2022 5.740 5.740 5.500 5.530 59,263 -0.24(-4.16%)
Jun 10, 2022 5.810 5.830 5.620 5.770 29,180 -0.04(-0.69%)
Jun 09, 2022 6.190 6.190 5.760 5.810 124,367 -0.31(-5.07%)
Jun 08, 2022 6.400 6.540 6.110 6.120 93,019 -0.52(-7.83%)
Jun 07, 2022 6.760 6.760 6.570 6.640 12,880 -0.10(-1.48%)
Jun 06, 2022 6.700 6.790 6.670 6.740 27,451 +0.08(+1.20%)
Jun 03, 2022 6.950 6.950 6.660 6.660 75,076 -0.29(-4.17%)
Jun 02, 2022 7.010 7.040 6.890 6.950 48,876 -0.06(-0.86%)
Jun 01, 2022 6.750 7.030 6.720 7.010 22,453 +0.17(+2.49%)
May 31, 2022 6.840 6.850 6.760 6.840 19,162 -0.15(-2.15%)
May 30, 2022 6.860 7.050 6.830 6.990 35,889 +0.22(+3.25%)
May 27, 2022 6.520 6.830 6.520 6.770 21,494 +0.12(+1.80%)
May 26, 2022 6.590 6.650 6.500 6.650 27,181 +0.16(+2.47%)
May 25, 2022 6.420 6.500 6.390 6.490 22,855 +0.07(+1.09%)
May 24, 2022 6.550 6.550 6.390 6.420 25,881 -0.11(-1.68%)
May 20, 2022 6.530 0 +0.03(+0.46%)
May 19, 2022 6.320 6.500 6.320 6.500 38,468 +0.00(+0.00%)
May 18, 2022 6.380 6.500 6.360 6.500 19,035 +0.00(+0.00%)
May 17, 2022 6.490 6.550 6.410 6.500 30,149 +0.04(+0.62%)
May 16, 2022 6.300 6.520 6.260 6.460 36,463 +0.10(+1.57%)
May 13, 2022 6.220 6.400 6.220 6.360 24,134 +0.17(+2.75%)
May 12, 2022 6.000 6.190 6.000 6.190 42,816 +0.12(+1.98%)
May 11, 2022 6.190 6.220 6.030 6.070 30,445 -0.14(-2.25%)
May 10, 2022 6.250 6.250 6.110 6.210 34,200 +0.02(+0.32%)
May 09, 2022 6.360 6.360 6.100 6.190 74,216 -0.23(-3.58%)
May 06, 2022 6.490 6.490 6.350 6.420 67,360 -0.13(-1.98%)
May 05, 2022 6.600 6.600 6.440 6.550 31,274 -0.02(-0.30%)
May 04, 2022 6.500 6.600 6.450 6.570 34,435 +0.02(+0.31%)
May 03, 2022 6.470 6.590 6.470 6.550 37,093 -0.04(-0.61%)
May 02, 2022 6.710 6.730 6.500 6.590 78,970 -0.07(-1.05%)
Apr 29, 2022 6.590 6.670 6.560 6.660 27,649 +0.14(+2.15%)
Apr 28, 2022 6.570 6.630 6.450 6.520 98,837 -0.07(-1.06%)
Apr 27, 2022 6.610 6.670 6.570 6.590 31,596 -0.11(-1.64%)
Apr 26, 2022 6.710 6.800 6.630 6.700 58,463 -0.05(-0.74%)
Apr 25, 2022 6.800 6.810 6.700 6.750 59,102 -0.06(-0.88%)
Apr 22, 2022 6.930 6.950 6.810 6.810 75,580 -0.10(-1.45%)
Apr 21, 2022 7.020 7.020 6.910 6.910 32,929 -0.08(-1.14%)
Apr 20, 2022 7.060 7.070 6.990 6.990 20,341 -0.04(-0.57%)
Apr 19, 2022 6.890 7.130 6.890 7.030 23,784 +0.14(+2.03%)
Apr 18, 2022 6.920 6.930 6.880 6.890 52,540 -0.11(-1.57%)
Apr 14, 2022 7.000 0 -0.05(-0.71%)
Apr 13, 2022 6.980 7.050 6.960 7.050 15,676 +0.05(+0.71%)
Apr 12, 2022 6.910 7.010 6.910 7.000 32,446 +0.00(+0.00%)
Apr 11, 2022 7.000 7.000 6.970 7.000 18,487 +0.00(+0.00%)
Apr 08, 2022 6.990 7.010 6.980 7.000 26,357 -0.01(-0.14%)
Apr 07, 2022 7.110 7.230 7.000 7.010 40,125 -0.07(-0.99%)
Apr 06, 2022 7.100 7.100 7.030 7.080 30,682 +0.00(+0.00%)
Apr 05, 2022 7.230 7.230 7.080 7.080 29,243 -0.10(-1.39%)
Apr 04, 2022 7.260 7.300 7.120 7.180 76,478 -0.07(-0.97%)
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.