Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 +0.030 (+0.40%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jul 3, 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 (%)
Jul 02, 2024 7.580 7.590 7.310 7.420 48,386 -0.16(-2.11%)
Jun 28, 2024 7.580 0 +0.26(+3.55%)
Jun 27, 2024 7.410 7.410 7.260 7.320 54,676 -0.02(-0.27%)
Jun 26, 2024 7.400 7.410 7.290 7.340 16,160 -0.02(-0.27%)
Jun 25, 2024 7.470 7.470 7.270 7.360 33,191 +0.01(+0.14%)
Jun 24, 2024 7.350 7.510 7.290 7.350 53,029 +0.05(+0.68%)
Jun 21, 2024 7.240 7.370 7.230 7.300 53,272 +0.05(+0.69%)
Jun 20, 2024 7.250 7.320 7.200 7.250 98,287 -0.20(-2.68%)
Jun 19, 2024 7.540 7.560 7.360 7.450 22,732 -0.13(-1.72%)
Jun 18, 2024 7.510 7.630 7.430 7.580 59,931 -0.04(-0.52%)
Jun 17, 2024 7.500 7.700 7.500 7.620 19,743 +0.00(+0.00%)
Jun 14, 2024 7.620 7.750 7.530 7.620 38,015 +0.05(+0.66%)
Jun 13, 2024 7.690 7.690 7.570 7.570 26,401 -0.10(-1.30%)
Jun 12, 2024 7.660 7.840 7.660 7.670 44,922 -0.13(-1.67%)
Jun 11, 2024 7.700 7.800 7.650 7.800 42,550 +0.00(+0.00%)
Jun 10, 2024 7.530 7.800 7.530 7.800 52,630 +0.17(+2.23%)
Jun 07, 2024 7.500 7.670 7.420 7.630 27,977 +0.13(+1.73%)
Jun 06, 2024 7.800 7.820 7.480 7.500 45,501 -0.30(-3.85%)
Jun 05, 2024 7.500 7.840 7.010 7.800 168,161 +0.85(+12.23%)
Jun 04, 2024 7.130 7.130 6.900 6.950 21,930 -0.05(-0.71%)
Jun 03, 2024 6.950 7.030 6.840 7.000 60,747 -0.10(-1.41%)
May 31, 2024 7.070 7.110 7.020 7.100 26,037 -0.05(-0.70%)
May 30, 2024 7.150 7.180 7.130 7.150 14,250 +0.04(+0.56%)
May 29, 2024 7.400 7.400 7.080 7.110 46,720 -0.22(-3.00%)
May 28, 2024 7.370 7.370 7.250 7.330 50,394 -0.07(-0.95%)
May 27, 2024 7.570 7.570 7.330 7.400 17,840 -0.11(-1.46%)
May 24, 2024 7.350 7.640 7.350 7.510 35,615 +0.01(+0.13%)
May 23, 2024 7.450 7.500 7.240 7.500 40,300 +0.05(+0.67%)
May 22, 2024 7.490 7.500 7.380 7.450 14,875 -0.10(-1.32%)
May 21, 2024 7.360 7.550 7.360 7.550 30,367 +0.12(+1.62%)
May 17, 2024 7.430 0 -0.01(-0.13%)
May 16, 2024 7.500 7.540 7.350 7.440 23,029 -0.10(-1.33%)
May 15, 2024 7.490 7.590 7.440 7.540 13,221 +0.05(+0.67%)
May 14, 2024 7.300 7.490 7.270 7.490 30,323 +0.11(+1.49%)
May 13, 2024 7.400 7.430 7.290 7.380 23,096 -0.07(-0.94%)
May 10, 2024 7.610 7.610 7.400 7.450 22,632 -0.21(-2.74%)
May 09, 2024 7.630 7.660 7.550 7.660 11,480 +0.00(+0.00%)
May 08, 2024 7.420 7.660 7.420 7.660 12,237 +0.21(+2.82%)
May 07, 2024 7.630 7.630 7.410 7.450 42,802 -0.24(-3.12%)
May 06, 2024 7.630 7.690 7.580 7.690 14,107 -0.07(-0.90%)
May 03, 2024 7.500 7.760 7.500 7.760 13,310 +0.26(+3.47%)
May 02, 2024 7.430 7.500 7.430 7.500 9,942 -0.08(-1.06%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.