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 UNCHANGED
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 (%)
Aug 31, 2021 7.630 7.670 7.550 7.590 23,451 -0.04(-0.52%)
Aug 30, 2021 7.710 7.710 7.560 7.630 29,192 -0.08(-1.04%)
Aug 27, 2021 7.720 7.800 7.690 7.710 12,554 -0.09(-1.15%)
Aug 26, 2021 7.750 7.850 7.620 7.800 43,325 +0.16(+2.09%)
Aug 25, 2021 7.600 7.740 7.600 7.640 25,551 +0.07(+0.92%)
Aug 24, 2021 7.410 7.570 7.410 7.570 32,096 +0.06(+0.80%)
Aug 23, 2021 7.500 7.510 7.400 7.510 34,476 +0.13(+1.76%)
Aug 20, 2021 7.440 7.460 7.350 7.380 36,703 -0.08(-1.07%)
Aug 19, 2021 7.360 7.500 7.350 7.460 56,141 -0.03(-0.40%)
Aug 18, 2021 7.460 7.600 7.360 7.490 73,183 +0.07(+0.94%)
Aug 17, 2021 7.540 7.540 7.250 7.420 70,896 +0.11(+1.50%)
Aug 16, 2021 7.320 7.320 7.200 7.310 56,267 -0.01(-0.14%)
Aug 13, 2021 7.400 7.400 7.250 7.320 42,149 -0.12(-1.61%)
Aug 12, 2021 7.310 7.470 7.250 7.440 33,301 +0.14(+1.92%)
Aug 11, 2021 7.500 7.500 7.270 7.300 53,297 -0.17(-2.28%)
Aug 10, 2021 7.500 7.500 7.400 7.470 53,166 -0.07(-0.93%)
Aug 09, 2021 7.580 7.580 7.370 7.540 56,623 +0.23(+3.15%)
Aug 06, 2021 7.500 7.500 7.310 7.310 61,595 -0.18(-2.40%)
Aug 05, 2021 7.150 7.570 7.000 7.490 192,953 +0.54(+7.77%)
Aug 04, 2021 7.800 7.810 6.890 6.950 427,011 -0.98(-12.36%)
Aug 03, 2021 7.990 8.040 7.760 7.930 48,023 +0.12(+1.54%)
Jul 30, 2021 7.810 7.810 7.810 0 +0.02(+0.26%)
Jul 29, 2021 7.970 7.970 7.790 7.790 20,378 -0.05(-0.64%)
Jul 28, 2021 8.020 8.020 7.820 7.840 23,068 -0.02(-0.25%)
Jul 27, 2021 7.760 7.950 7.760 7.860 33,285 +0.07(+0.90%)
Jul 26, 2021 7.920 7.920 7.770 7.790 83,014 +0.01(+0.13%)
Jul 23, 2021 7.830 7.850 7.730 7.780 88,959 -0.11(-1.39%)
Jul 22, 2021 7.970 8.040 7.830 7.890 30,762 -0.08(-1.00%)
Jul 21, 2021 7.910 7.990 7.860 7.970 19,078 +0.09(+1.14%)
Jul 20, 2021 7.780 7.920 7.760 7.880 19,182 +0.08(+1.03%)
Jul 19, 2021 7.760 7.830 7.510 7.800 29,933 +0.08(+1.04%)
Jul 16, 2021 7.930 7.930 7.670 7.720 44,236 -0.01(-0.13%)
Jul 15, 2021 7.760 7.830 7.560 7.730 68,671 -0.11(-1.40%)
Jul 14, 2021 8.110 8.170 7.800 7.840 30,771 -0.15(-1.88%)
Jul 13, 2021 8.170 8.180 7.960 7.990 53,211 -0.17(-2.08%)
Jul 12, 2021 8.250 8.300 8.130 8.160 52,155 -0.04(-0.49%)
Jul 09, 2021 8.250 8.250 8.120 8.200 40,934 -0.05(-0.61%)
Jul 08, 2021 8.050 8.250 7.950 8.250 118,187 +0.21(+2.61%)
Jul 07, 2021 8.080 8.170 7.970 8.040 49,237 -0.08(-0.99%)
Jul 06, 2021 8.230 8.230 8.100 8.120 36,147 -0.11(-1.34%)
Jul 05, 2021 8.140 8.250 8.130 8.230 71,791 +0.12(+1.48%)
Jul 02, 2021 8.110 8.120 8.040 8.110 22,755 +0.02(+0.25%)
Jun 30, 2021 8.090 8.090 8.090 0 +0.11(+1.38%)
Jun 29, 2021 7.950 8.150 7.950 7.980 128,199 +0.03(+0.38%)
Jun 28, 2021 7.950 7.980 7.880 7.950 28,129 -0.02(-0.25%)
Jun 25, 2021 7.970 8.000 7.900 7.970 69,993 -0.02(-0.25%)
Jun 24, 2021 7.810 7.990 7.810 7.990 52,903 +0.09(+1.14%)
Jun 23, 2021 7.760 7.950 7.680 7.900 91,854 -0.02(-0.25%)
Jun 22, 2021 7.660 7.970 7.650 7.920 161,615 +0.26(+3.39%)
Jun 21, 2021 7.300 7.680 7.300 7.660 140,644 +0.39(+5.36%)
Jun 18, 2021 7.310 7.350 7.270 7.270 40,740 -0.07(-0.95%)
Jun 17, 2021 7.300 7.370 7.250 7.340 32,519 +0.01(+0.14%)
Jun 16, 2021 7.280 7.350 7.250 7.330 20,688 +0.05(+0.69%)
Jun 15, 2021 7.350 7.380 7.280 7.280 37,017 -0.07(-0.95%)
Jun 14, 2021 7.290 7.360 7.250 7.350 86,071 +0.09(+1.24%)
Jun 11, 2021 7.240 7.280 7.170 7.260 23,201 +0.16(+2.25%)
Jun 10, 2021 7.140 7.280 7.060 7.100 67,647 -0.04(-0.56%)
Jun 09, 2021 7.050 7.150 7.020 7.140 40,856 +0.09(+1.28%)
Jun 08, 2021 7.050 7.080 7.040 7.050 24,178 +0.01(+0.14%)
Jun 07, 2021 6.930 7.100 6.930 7.040 69,302 +0.04(+0.57%)
Jun 04, 2021 6.950 7.050 6.910 7.000 53,485 +0.08(+1.16%)
Jun 03, 2021 7.000 7.000 6.900 6.920 35,259 -0.09(-1.28%)
Jun 02, 2021 7.100 7.130 7.010 7.010 20,557 -0.12(-1.68%)
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.