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 )

7.500 +0.150 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 7.360 7.550 7.360 7.500 21,768 +0.15(+2.04%)
Apr 25, 2024 7.140 7.400 7.140 7.350 58,807 +0.14(+1.94%)
Apr 24, 2024 7.440 7.440 7.210 7.210 21,902 -0.23(-3.09%)
Apr 23, 2024 7.410 7.450 7.320 7.440 18,996 +0.01(+0.13%)
Apr 22, 2024 7.150 7.460 7.090 7.430 74,962 -0.01(-0.13%)
Apr 19, 2024 7.350 7.500 7.340 7.440 9,400 +0.03(+0.40%)
Apr 18, 2024 7.460 7.550 7.310 7.410 32,124 -0.25(-3.26%)
Apr 17, 2024 7.550 7.660 7.480 7.660 16,919 +0.06(+0.79%)
Apr 16, 2024 7.510 7.600 7.430 7.600 18,659 -0.08(-1.04%)
Apr 15, 2024 7.710 7.780 7.470 7.680 24,611 -0.06(-0.78%)
Apr 12, 2024 8.000 8.000 7.600 7.740 41,248 -0.27(-3.37%)
Apr 11, 2024 8.040 8.090 7.890 8.010 31,040 +0.01(+0.12%)
Apr 10, 2024 7.900 8.000 7.850 8.000 12,090 +0.01(+0.13%)
Apr 09, 2024 7.810 7.990 7.810 7.990 18,524 -0.01(-0.12%)
Apr 08, 2024 7.870 8.000 7.820 8.000 24,316 -0.05(-0.62%)
Apr 05, 2024 7.960 8.100 7.960 8.050 92,100 +0.13(+1.64%)
Apr 04, 2024 7.970 7.990 7.830 7.920 49,791 -0.06(-0.75%)
Apr 03, 2024 7.850 7.980 7.850 7.980 15,975 +0.03(+0.38%)
Apr 02, 2024 7.850 7.950 7.820 7.950 31,353 +0.06(+0.76%)
Apr 01, 2024 7.640 7.890 7.600 7.890 78,641 +0.22(+2.87%)
Mar 28, 2024 7.670 0 +0.00(+0.00%)
Mar 27, 2024 7.670 7.750 7.610 7.670 43,533 +0.03(+0.39%)
Mar 26, 2024 7.560 7.650 7.520 7.640 48,211 +0.09(+1.19%)
Mar 25, 2024 7.450 7.590 7.440 7.550 36,753 +0.15(+2.03%)
Mar 22, 2024 7.540 7.540 7.370 7.400 21,106 -0.12(-1.60%)
Mar 21, 2024 7.370 7.550 7.370 7.520 21,399 +0.08(+1.08%)
Mar 20, 2024 7.480 7.580 7.350 7.440 22,569 -0.16(-2.11%)
Mar 19, 2024 7.570 7.680 7.480 7.600 23,750 -0.08(-1.04%)
Mar 18, 2024 7.590 7.750 7.560 7.680 56,757 +0.16(+2.13%)
Mar 15, 2024 7.330 7.690 7.330 7.520 87,615 +0.09(+1.21%)
Mar 14, 2024 7.380 7.430 7.380 7.430 14,334 +0.02(+0.27%)
Mar 13, 2024 7.390 7.440 7.380 7.410 20,933 +0.05(+0.68%)
Mar 12, 2024 7.350 7.370 7.300 7.360 15,184 -0.04(-0.54%)
Mar 11, 2024 7.300 7.400 7.250 7.400 58,975 +0.10(+1.37%)
Mar 08, 2024 7.320 7.410 7.300 7.300 30,880 -0.08(-1.08%)
Mar 07, 2024 7.390 7.400 7.300 7.380 30,664 +0.08(+1.10%)
Mar 06, 2024 7.310 7.400 7.300 7.300 21,458 -0.05(-0.68%)
Mar 05, 2024 7.300 7.400 7.300 7.350 22,591 +0.02(+0.27%)
Mar 04, 2024 7.320 7.350 7.300 7.330 38,664 +0.03(+0.41%)
Mar 01, 2024 7.300 7.370 7.300 7.300 19,523 -0.02(-0.27%)
Feb 29, 2024 7.340 7.450 7.320 7.320 36,083 -0.05(-0.68%)
Feb 28, 2024 7.380 7.440 7.370 7.370 21,299 -0.05(-0.67%)
Feb 27, 2024 7.310 7.470 7.300 7.420 35,870 +0.02(+0.27%)
Feb 26, 2024 7.370 7.420 7.310 7.400 11,457 +0.01(+0.14%)
Feb 23, 2024 7.440 7.440 7.300 7.390 45,372 -0.05(-0.67%)
Feb 22, 2024 7.300 7.500 7.300 7.440 66,418 +0.13(+1.78%)
Feb 21, 2024 7.340 7.340 7.250 7.310 73,212 +0.03(+0.41%)
Feb 20, 2024 7.200 7.310 7.200 7.280 57,297 -0.02(-0.27%)
Feb 16, 2024 7.300 0 +0.05(+0.69%)
Feb 15, 2024 7.140 7.280 7.140 7.250 33,719 +0.12(+1.68%)
Feb 14, 2024 7.000 7.150 7.000 7.130 20,601 +0.11(+1.57%)
Feb 13, 2024 7.000 7.050 6.910 7.020 54,339 +0.02(+0.29%)
Feb 12, 2024 6.890 7.130 6.890 7.000 47,980 +0.10(+1.45%)
Feb 09, 2024 7.140 7.290 6.900 6.900 87,446 -0.36(-4.96%)
Feb 08, 2024 7.390 7.480 7.250 7.260 250,456 -0.12(-1.63%)
Feb 07, 2024 7.090 7.480 7.000 7.380 405,050 +0.50(+7.27%)
Feb 06, 2024 6.890 7.080 6.880 6.880 91,896 -0.06(-0.86%)
Feb 05, 2024 6.830 6.940 6.830 6.940 32,857 +0.11(+1.61%)
Feb 02, 2024 6.890 6.920 6.810 6.830 6,914 -0.11(-1.59%)
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.