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, 2022 5.310 5.540 5.310 5.430 12,356 +0.13(+2.45%)
Sep 29, 2022 5.360 5.390 5.300 5.300 18,323 -0.18(-3.28%)
Sep 28, 2022 5.270 5.480 5.270 5.480 20,201 +0.31(+6.00%)
Sep 27, 2022 5.290 5.290 5.010 5.170 35,816 -0.13(-2.45%)
Sep 26, 2022 5.270 5.310 5.250 5.300 12,681 +0.15(+2.91%)
Sep 23, 2022 5.320 5.320 5.050 5.150 43,620 -0.21(-3.92%)
Sep 22, 2022 5.320 5.430 5.320 5.360 5,754 +0.00(+0.00%)
Sep 21, 2022 5.360 5.390 5.330 5.360 8,600 +0.01(+0.19%)
Sep 20, 2022 5.370 5.410 5.340 5.350 110,496 +0.00(+0.00%)
Sep 19, 2022 5.350 5.590 5.350 5.350 103,365 +0.00(+0.00%)
Sep 16, 2022 5.390 5.470 5.350 5.350 17,409 -0.05(-0.93%)
Sep 15, 2022 5.310 5.550 5.300 5.400 67,273 +0.10(+1.89%)
Sep 14, 2022 5.290 5.370 5.290 5.300 23,284 +0.03(+0.57%)
Sep 13, 2022 5.390 5.390 5.270 5.270 11,856 -0.12(-2.23%)
Sep 12, 2022 5.430 5.460 5.340 5.390 36,708 -0.07(-1.28%)
Sep 09, 2022 5.470 5.560 5.460 5.460 36,956 -0.01(-0.18%)
Sep 08, 2022 5.410 5.550 5.410 5.470 17,211 +0.03(+0.55%)
Sep 07, 2022 5.530 5.530 5.410 5.440 33,022 -0.04(-0.73%)
Sep 06, 2022 5.550 5.560 5.480 5.480 56,541 -0.01(-0.18%)
Sep 02, 2022 5.490 0 +0.06(+1.10%)
Sep 01, 2022 5.500 5.500 5.400 5.430 62,304 -0.08(-1.45%)
Aug 31, 2022 5.450 5.510 5.410 5.510 14,535 -0.01(-0.18%)
Aug 30, 2022 5.610 5.610 5.500 5.520 13,739 -0.13(-2.30%)
Aug 29, 2022 5.750 5.750 5.610 5.650 19,851 -0.15(-2.59%)
Aug 26, 2022 5.750 5.800 5.650 5.800 35,973 +0.05(+0.87%)
Aug 25, 2022 5.750 5.860 5.750 5.750 10,241 +0.00(+0.00%)
Aug 24, 2022 5.840 5.860 5.740 5.750 20,665 -0.06(-1.03%)
Aug 23, 2022 5.750 5.850 5.750 5.810 36,662 +0.06(+1.04%)
Aug 22, 2022 5.820 5.920 5.750 5.750 87,461 -0.16(-2.71%)
Aug 19, 2022 5.950 5.950 5.820 5.910 35,764 -0.06(-1.01%)
Aug 18, 2022 6.000 6.050 5.970 5.970 21,900 -0.02(-0.33%)
Aug 17, 2022 6.030 6.070 5.990 5.990 16,424 -0.11(-1.80%)
Aug 16, 2022 6.090 6.170 6.000 6.100 34,016 -0.02(-0.33%)
Aug 15, 2022 6.280 6.280 6.120 6.120 13,525 -0.04(-0.65%)
Aug 12, 2022 6.240 6.290 6.150 6.160 9,825 -0.02(-0.32%)
Aug 11, 2022 6.200 6.350 6.170 6.180 29,312 +0.02(+0.32%)
Aug 10, 2022 6.270 6.270 6.160 6.160 4,998 -0.01(-0.16%)
Aug 09, 2022 6.230 6.230 6.090 6.170 9,815 -0.02(-0.32%)
Aug 08, 2022 6.300 6.300 6.030 6.190 20,749 -0.11(-1.75%)
Aug 05, 2022 6.310 6.370 6.270 6.300 15,246 +0.04(+0.64%)
Aug 04, 2022 6.360 6.400 6.250 6.260 20,402 -0.03(-0.48%)
Aug 03, 2022 6.300 6.340 6.200 6.290 23,485 +0.12(+1.94%)
Aug 02, 2022 6.030 6.230 5.910 6.170 51,894 +0.17(+2.83%)
Jul 29, 2022 6.000 0 +0.00(+0.00%)
Jul 28, 2022 5.900 6.060 5.900 6.000 14,609 +0.05(+0.84%)
Jul 27, 2022 5.940 6.020 5.940 5.950 16,116 -0.11(-1.82%)
Jul 26, 2022 6.190 6.270 6.010 6.060 107,932 -0.06(-0.98%)
Jul 25, 2022 6.150 6.170 6.030 6.120 7,827 -0.06(-0.97%)
Jul 22, 2022 6.110 6.190 6.110 6.180 11,239 +0.17(+2.83%)
Jul 21, 2022 5.910 6.190 5.910 6.010 76,265 +0.01(+0.17%)
Jul 20, 2022 6.240 6.240 5.960 6.000 24,507 -0.20(-3.23%)
Jul 19, 2022 6.250 6.260 6.020 6.200 20,543 -0.05(-0.80%)
Jul 18, 2022 6.000 6.250 5.980 6.250 10,158 +0.25(+4.17%)
Jul 15, 2022 6.000 6.030 5.950 6.000 6,586 +0.00(+0.00%)
Jul 14, 2022 6.080 6.150 5.850 6.000 34,154 +0.03(+0.50%)
Jul 13, 2022 6.070 6.230 5.900 5.970 20,297 -0.44(-6.86%)
Jul 12, 2022 6.240 6.410 6.060 6.410 18,970 +0.26(+4.23%)
Jul 11, 2022 5.850 6.170 5.770 6.150 41,359 +0.26(+4.41%)
Jul 08, 2022 5.920 6.020 5.830 5.890 14,583 -0.11(-1.83%)
Jul 07, 2022 5.890 6.050 5.890 6.000 80,054 +0.18(+3.09%)
Jul 06, 2022 6.110 6.110 5.790 5.820 30,691 -0.29(-4.75%)
Jul 05, 2022 5.920 6.350 5.920 6.110 52,980 -0.14(-2.24%)
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.