Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

7.430 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2021 6.880 6.950 6.880 6.940 24,127 +0.06(+0.87%)
May 28, 2021 6.930 7.000 6.880 6.880 29,343 -0.12(-1.71%)
May 27, 2021 7.110 7.150 7.000 7.000 40,546 -0.11(-1.55%)
May 26, 2021 7.110 7.120 6.990 7.110 31,303 -0.06(-0.84%)
May 25, 2021 6.990 7.210 6.990 7.170 43,118 +0.18(+2.58%)
May 21, 2021 6.990 6.990 6.990 0 -0.11(-1.55%)
May 20, 2021 7.120 7.200 7.090 7.100 9,679 -0.02(-0.28%)
May 19, 2021 7.080 7.150 6.970 7.120 60,560 +0.13(+1.86%)
May 18, 2021 6.860 6.990 6.850 6.990 18,309 +0.06(+0.87%)
May 17, 2021 6.900 6.930 6.800 6.930 31,328 -0.04(-0.57%)
May 14, 2021 6.870 7.040 6.770 6.970 61,422 +0.05(+0.72%)
May 13, 2021 7.150 7.150 6.900 6.920 63,044 -0.23(-3.22%)
May 12, 2021 7.180 7.180 7.060 7.150 31,291 -0.06(-0.83%)
May 11, 2021 7.180 7.240 6.980 7.210 47,652 +0.11(+1.55%)
May 10, 2021 7.290 7.290 7.070 7.100 60,787 -0.17(-2.34%)
May 07, 2021 7.190 7.290 7.190 7.270 21,994 -0.04(-0.55%)
May 06, 2021 7.210 7.380 7.180 7.310 70,958 +0.02(+0.27%)
May 05, 2021 7.240 7.300 7.210 7.290 25,505 -0.01(-0.14%)
May 04, 2021 7.350 7.420 7.210 7.300 41,052 -0.04(-0.54%)
May 03, 2021 7.280 7.390 7.200 7.340 30,464 +0.06(+0.82%)
Apr 30, 2021 7.150 7.470 7.140 7.280 54,796 +0.12(+1.68%)
Apr 29, 2021 7.300 7.340 7.160 7.160 59,550 -0.14(-1.92%)
Apr 28, 2021 7.280 7.390 7.250 7.300 24,667 -0.02(-0.27%)
Apr 27, 2021 7.450 7.450 7.300 7.320 33,167 -0.11(-1.48%)
Apr 26, 2021 7.530 7.530 7.420 7.430 36,539 -0.08(-1.07%)
Apr 23, 2021 7.550 7.560 7.470 7.510 14,385 +0.01(+0.13%)
Apr 22, 2021 7.680 7.690 7.470 7.500 35,532 -0.03(-0.40%)
Apr 21, 2021 7.590 7.630 7.470 7.530 23,540 -0.09(-1.18%)
Apr 20, 2021 7.730 7.760 7.510 7.620 52,936 -0.23(-2.93%)
Apr 19, 2021 7.610 7.850 7.570 7.850 72,411 +0.24(+3.15%)
Apr 16, 2021 7.530 7.630 7.520 7.610 37,370 +0.08(+1.06%)
Apr 15, 2021 7.550 7.550 7.470 7.530 27,504 +0.09(+1.21%)
Apr 14, 2021 7.250 7.530 7.250 7.440 63,233 +0.13(+1.78%)
Apr 13, 2021 7.350 7.400 7.260 7.310 42,125 -0.10(-1.35%)
Apr 12, 2021 7.330 7.490 7.230 7.410 41,825 +0.16(+2.21%)
Apr 09, 2021 7.300 7.390 7.220 7.250 48,126 -0.05(-0.68%)
Apr 08, 2021 7.390 7.510 7.290 7.300 32,764 -0.12(-1.62%)
Apr 07, 2021 7.400 7.520 7.400 7.420 54,135 +0.04(+0.54%)
Apr 06, 2021 7.450 7.550 7.370 7.380 38,799 -0.07(-0.94%)
Apr 05, 2021 7.360 7.530 7.300 7.450 106,129 +0.18(+2.48%)
Apr 01, 2021 7.270 7.270 7.270 0 +0.15(+2.11%)
Mar 31, 2021 7.290 7.290 7.050 7.120 62,702 -0.01(-0.14%)
Mar 30, 2021 7.120 7.180 7.060 7.130 19,902 -0.03(-0.42%)
Mar 29, 2021 7.290 7.290 7.130 7.160 66,107 -0.04(-0.56%)
Mar 26, 2021 7.250 7.310 7.140 7.200 40,433 -0.03(-0.41%)
Mar 25, 2021 7.070 7.230 7.060 7.230 25,072 +0.16(+2.26%)
Mar 24, 2021 7.160 7.200 7.040 7.070 27,923 -0.03(-0.42%)
Mar 23, 2021 7.170 7.180 7.030 7.100 43,558 -0.13(-1.80%)
Mar 22, 2021 7.200 7.230 7.110 7.230 65,095 +0.09(+1.26%)
Mar 19, 2021 7.080 7.200 7.050 7.140 40,176 +0.09(+1.28%)
Mar 18, 2021 7.260 7.260 7.040 7.050 26,164 -0.17(-2.35%)
Mar 17, 2021 7.290 7.290 7.150 7.220 23,615 -0.07(-0.96%)
Mar 16, 2021 7.350 7.350 7.220 7.290 40,275 +0.02(+0.28%)
Mar 15, 2021 7.260 7.350 7.250 7.270 47,915 +0.05(+0.69%)
Mar 12, 2021 7.120 7.280 7.120 7.220 92,826 +0.10(+1.40%)
Mar 11, 2021 7.090 7.150 7.000 7.120 54,938 +0.12(+1.71%)
Mar 10, 2021 6.990 7.080 6.900 7.000 42,061 +0.01(+0.14%)
Mar 09, 2021 7.010 7.010 6.900 6.990 63,724 +0.05(+0.72%)
Mar 08, 2021 6.650 6.980 6.650 6.940 58,556 +0.26(+3.89%)
Mar 05, 2021 6.700 6.890 6.660 6.680 114,204 -0.08(-1.18%)
Mar 04, 2021 6.840 6.850 6.660 6.760 120,351 -0.16(-2.31%)
Mar 03, 2021 6.880 6.970 6.870 6.920 42,403 +0.06(+0.87%)
Mar 02, 2021 6.880 7.040 6.860 6.860 55,454 -0.11(-1.58%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.