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 (%)
Sep 30, 2015 7.190 7.190 6.950 7.010 158,465 -0.11(-1.54%)
Sep 29, 2015 7.200 7.220 6.950 7.120 50,860 +0.00(+0.00%)
Sep 28, 2015 7.160 7.290 7.000 7.120 5,344 -0.15(-2.06%)
Sep 25, 2015 7.300 7.420 7.130 7.270 6,900 -0.03(-0.41%)
Sep 24, 2015 7.320 7.440 7.020 7.300 37,300 -0.10(-1.35%)
Sep 23, 2015 7.480 7.500 7.220 7.400 9,590 -0.14(-1.86%)
Sep 22, 2015 7.130 7.540 7.090 7.540 55,600 +0.44(+6.20%)
Sep 21, 2015 7.190 7.190 7.040 7.100 152,707 +0.06(+0.85%)
Sep 18, 2015 7.340 7.340 7.040 7.040 20,790 -0.30(-4.09%)
Sep 17, 2015 7.020 7.350 7.020 7.340 14,410 +0.10(+1.38%)
Sep 16, 2015 7.060 7.250 7.050 7.240 14,317 +0.14(+1.97%)
Sep 15, 2015 6.930 7.170 6.930 7.100 7,404 +0.12(+1.72%)
Sep 14, 2015 6.920 6.980 6.830 6.980 6,288 +0.02(+0.29%)
Sep 11, 2015 6.980 6.980 6.930 6.960 2,334 +0.08(+1.16%)
Sep 10, 2015 7.040 7.040 6.880 6.880 5,550 -0.17(-2.41%)
Sep 09, 2015 7.120 7.130 7.050 7.050 114,950 +0.00(+0.00%)
Sep 08, 2015 7.240 7.240 7.040 7.050 1,117 -0.02(-0.21%)
Sep 04, 2015 7.065 7.065 7.065 0 -0.07(-1.05%)
Sep 03, 2015 7.150 7.150 7.100 7.140 1,500 +0.04(+0.56%)
Sep 02, 2015 7.240 7.240 7.030 7.100 2,400 +0.01(+0.14%)
Sep 01, 2015 7.200 7.270 7.050 7.090 12,460 -0.21(-2.88%)
Aug 31, 2015 7.350 7.360 7.230 7.300 24,269 +0.10(+1.39%)
Aug 28, 2015 7.240 7.250 7.170 7.200 13,002 +0.05(+0.70%)
Aug 27, 2015 7.200 7.270 7.140 7.150 32,645 -0.04(-0.56%)
Aug 26, 2015 7.160 7.220 7.050 7.190 185,800 +0.18(+2.57%)
Aug 25, 2015 6.770 7.180 6.770 7.010 16,331 +0.24(+3.55%)
Aug 24, 2015 7.000 7.000 6.250 6.770 74,211 -0.28(-3.97%)
Aug 21, 2015 7.050 7.210 7.050 7.050 22,394 -0.10(-1.40%)
Aug 20, 2015 7.290 7.290 7.150 7.150 18,350 -0.14(-1.92%)
Aug 19, 2015 7.170 7.300 7.120 7.290 92,299 +0.15(+2.10%)
Aug 18, 2015 6.910 7.250 6.910 7.140 288,275 +0.29(+4.23%)
Aug 17, 2015 6.900 7.000 6.830 6.850 33,452 -0.11(-1.58%)
Aug 14, 2015 6.950 7.000 6.900 6.960 97,650 +0.02(+0.29%)
Aug 13, 2015 6.910 6.950 6.910 6.940 8,110 +0.03(+0.43%)
Aug 12, 2015 7.100 7.100 6.910 6.910 37,230 -0.09(-1.29%)
Aug 11, 2015 6.980 7.130 6.970 7.000 17,645 +0.00(+0.00%)
Aug 10, 2015 7.060 7.060 6.950 7.000 404,894 +0.05(+0.72%)
Aug 07, 2015 7.080 7.080 6.860 6.950 25,675 -0.20(-2.80%)
Aug 06, 2015 7.190 7.190 7.080 7.150 12,520 -0.04(-0.56%)
Aug 05, 2015 7.150 7.190 7.120 7.190 180,770 +0.06(+0.84%)
Aug 04, 2015 7.250 7.270 7.000 7.130 108,797 -0.13(-1.79%)
Jul 31, 2015 7.260 7.260 7.260 0 -0.04(-0.55%)
Jul 30, 2015 7.300 7.300 7.280 7.300 2,800 +0.00(+0.00%)
Jul 29, 2015 7.250 7.300 7.220 7.300 9,300 +0.01(+0.14%)
Jul 28, 2015 7.300 7.330 7.290 7.290 16,815 -0.01(-0.14%)
Jul 27, 2015 7.360 7.360 7.210 7.300 112,066 -0.05(-0.68%)
Jul 24, 2015 7.440 7.500 7.300 7.350 442,330 -0.04(-0.54%)
Jul 23, 2015 7.050 7.400 7.050 7.390 77,722 +0.36(+5.12%)
Jul 22, 2015 7.000 7.050 7.000 7.030 74,600 +0.00(+0.00%)
Jul 21, 2015 7.000 7.050 7.000 7.030 100,937 +0.02(+0.29%)
Jul 20, 2015 7.100 7.140 7.010 7.010 23,191 -0.10(-1.41%)
Jul 17, 2015 7.120 7.170 7.110 7.110 3,200 -0.08(-1.11%)
Jul 16, 2015 7.160 7.210 7.160 7.190 17,067 +0.02(+0.28%)
Jul 15, 2015 7.140 7.170 7.110 7.170 114,662 +0.02(+0.28%)
Jul 14, 2015 7.090 7.250 7.050 7.150 201,480 +0.15(+2.14%)
Jul 13, 2015 6.990 7.020 6.930 7.000 292,473 +0.05(+0.72%)
Jul 10, 2015 6.840 6.960 6.840 6.950 36,250 +0.15(+2.21%)
Jul 09, 2015 6.710 6.930 6.710 6.800 207,854 +0.09(+1.34%)
Jul 08, 2015 7.200 7.200 6.550 6.710 204,889 -0.39(-5.49%)
Jul 07, 2015 7.210 7.210 7.100 7.100 104,009 -0.14(-1.93%)
Jul 06, 2015 7.290 7.370 7.230 7.240 62,106 -0.12(-1.63%)
Jul 03, 2015 7.200 7.360 7.200 7.360 32,550 +0.11(+1.52%)
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.