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 )

7.510 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 5.170 5.170 5.070 5.100 5,627 -0.10(-1.92%)
Aug 30, 2023 5.120 5.210 5.120 5.200 5,011 -0.02(-0.38%)
Aug 29, 2023 5.240 5.300 5.190 5.220 50,029 +0.00(+0.00%)
Aug 28, 2023 5.150 5.230 5.150 5.220 14,257 +0.09(+1.75%)
Aug 25, 2023 5.130 5.150 5.090 5.130 4,656 +0.07(+1.38%)
Aug 24, 2023 5.090 5.120 5.050 5.060 4,690 -0.02(-0.39%)
Aug 23, 2023 5.090 5.100 5.010 5.080 11,064 +0.03(+0.59%)
Aug 22, 2023 5.090 5.090 5.020 5.050 8,029 +0.00(+0.00%)
Aug 21, 2023 5.100 5.100 5.000 5.050 32,815 +0.00(+0.00%)
Aug 18, 2023 5.090 5.090 5.010 5.050 8,662 -0.02(-0.39%)
Aug 17, 2023 5.110 5.110 5.000 5.070 31,268 +0.02(+0.40%)
Aug 16, 2023 5.100 5.100 5.010 5.050 34,280 -0.05(-0.98%)
Aug 15, 2023 5.150 5.150 5.000 5.100 39,421 +0.04(+0.79%)
Aug 14, 2023 5.100 5.170 5.000 5.060 49,731 +0.01(+0.20%)
Aug 11, 2023 5.000 5.140 5.000 5.050 12,566 +0.02(+0.40%)
Aug 10, 2023 5.240 5.320 4.960 5.030 39,304 -0.15(-2.90%)
Aug 09, 2023 4.990 5.180 4.950 5.180 49,115 +0.13(+2.57%)
Aug 08, 2023 5.240 5.240 4.960 5.050 28,249 +0.00(+0.00%)
Aug 04, 2023 5.050 0 +0.05(+1.00%)
Aug 03, 2023 5.070 5.070 5.000 5.000 26,823 -0.07(-1.38%)
Aug 02, 2023 5.070 5.100 5.060 5.070 4,405 -0.02(-0.39%)
Aug 01, 2023 5.070 5.130 5.050 5.090 17,706 +0.02(+0.39%)
Jul 31, 2023 5.050 5.130 5.030 5.070 6,593 +0.02(+0.40%)
Jul 28, 2023 5.160 5.200 5.050 5.050 8,871 -0.12(-2.32%)
Jul 27, 2023 5.210 5.270 5.120 5.170 13,588 -0.10(-1.90%)
Jul 26, 2023 5.300 5.300 5.140 5.270 10,335 +0.01(+0.19%)
Jul 25, 2023 5.200 5.260 5.180 5.260 13,033 +0.12(+2.33%)
Jul 24, 2023 5.030 5.200 5.030 5.140 10,585 +0.06(+1.18%)
Jul 21, 2023 5.110 5.180 5.060 5.080 12,078 -0.08(-1.55%)
Jul 20, 2023 5.190 5.210 5.150 5.160 8,306 -0.01(-0.19%)
Jul 19, 2023 5.340 5.340 5.150 5.170 14,154 -0.16(-3.00%)
Jul 18, 2023 5.270 5.330 5.200 5.330 30,630 +0.09(+1.72%)
Jul 17, 2023 5.170 5.250 5.050 5.240 13,464 +0.03(+0.58%)
Jul 14, 2023 5.210 5.320 5.100 5.210 22,212 -0.05(-0.95%)
Jul 13, 2023 5.280 5.320 5.150 5.260 19,579 +0.07(+1.35%)
Jul 12, 2023 5.210 5.260 5.170 5.190 23,097 -0.04(-0.76%)
Jul 11, 2023 5.290 5.290 5.190 5.230 6,265 +0.07(+1.36%)
Jul 10, 2023 5.300 5.300 5.160 5.160 13,286 -0.15(-2.82%)
Jul 07, 2023 5.170 5.330 5.170 5.310 13,934 -0.02(-0.38%)
Jul 06, 2023 5.160 5.420 5.160 5.330 13,557 +0.10(+1.91%)
Jul 05, 2023 5.210 5.500 5.210 5.230 14,703 -0.05(-0.95%)
Jul 04, 2023 5.100 5.420 5.100 5.280 28,516 +0.13(+2.52%)
Jun 30, 2023 5.150 0 -0.01(-0.19%)
Jun 29, 2023 5.100 5.220 5.100 5.160 11,877 +0.01(+0.19%)
Jun 28, 2023 5.000 5.150 5.000 5.150 11,198 +0.14(+2.79%)
Jun 27, 2023 5.020 5.060 4.990 5.010 11,461 -0.12(-2.34%)
Jun 26, 2023 5.020 5.140 4.990 5.130 13,459 +0.01(+0.20%)
Jun 23, 2023 5.010 5.190 5.000 5.120 22,359 -0.01(-0.19%)
Jun 22, 2023 5.110 5.280 5.030 5.130 40,845 -0.08(-1.54%)
Jun 21, 2023 5.070 5.320 5.070 5.210 70,097 -0.09(-1.70%)
Jun 20, 2023 5.710 5.720 4.880 5.300 172,929 -0.44(-7.67%)
Jun 19, 2023 5.510 5.740 5.510 5.740 9,271 +0.06(+1.06%)
Jun 16, 2023 5.730 5.730 5.580 5.680 11,869 +0.04(+0.71%)
Jun 15, 2023 5.480 5.640 5.480 5.640 22,567 +0.18(+3.30%)
Jun 14, 2023 5.350 5.460 5.350 5.460 14,109 +0.13(+2.44%)
Jun 13, 2023 5.350 5.480 5.230 5.330 24,915 +0.07(+1.33%)
Jun 12, 2023 5.290 5.340 5.250 5.260 9,725 -0.02(-0.38%)
Jun 09, 2023 5.250 5.300 5.230 5.280 46,114 +0.05(+0.96%)
Jun 08, 2023 5.280 5.280 5.230 5.230 12,322 -0.06(-1.13%)
Jun 07, 2023 5.110 5.340 5.110 5.290 17,106 -0.03(-0.56%)
Jun 06, 2023 5.380 5.380 5.210 5.320 8,437 -0.08(-1.48%)
Jun 05, 2023 5.370 5.480 5.350 5.400 8,019 +0.11(+2.08%)
Jun 02, 2023 5.010 5.300 5.010 5.290 35,659 +0.09(+1.73%)
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.