Premium
Stingray Group Inc (RAY.B)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.33333333333 | 7.5 | 7.5 | 6.95 | 562 | 6.95 | CS |
| 4 | -0.5 | -6.32911392405 | 7.9 | 9 | 6.95 | 344 | 7.89706926 | CS |
| 12 | -0.85 | -10.303030303 | 8.25 | 9.25 | 6.95 | 390 | 8.47108365 | CS |
| 26 | 0.33 | 4.6676096181 | 7.07 | 9.25 | 6.12 | 472 | 8.03314206 | CS |
| 52 | 0.03 | 0.407055630936 | 7.37 | 9.25 | 6.12 | 452 | 7.77396638 | CS |
| 156 | 0.6 | 8.82352941176 | 6.8 | 9.25 | 4.15 | 611 | 6.28026879 | CS |
| 260 | 3.21 | 76.6109785203 | 4.19 | 9.25 | 3.8 | 1094 | 6.35715073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 7.4 | 0.45 | 6.47 | 7.4 | 7.4 | 7.4 | 800 |
| 1745530800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1745444400 | 6.95 | -0.55 | -7.33 | 6.95 | 6.95 | 6.95 | 2248 |
| 1745358000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1745271600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1744926000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1744839600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 3 |
| 1744753200 | 7.5 | -0.4 | -5.06 | 7.5 | 7.5 | 7.5 | 100 |
| 1744666800 | 7.9 | -0.1 | -1.25 | 8.16 | 8.16 | 7.9 | 1109 |
| 1744407600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1744321200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1744234800 | 8 | 0.5 | 6.67 | 8 | 8 | 8 | 200 |
| 1744148400 | 7.5 | -0.5 | -6.25 | 7.5 | 7.5 | 7.5 | 300 |
| 1744062000 | 8 | -0.95 | -10.61 | 8 | 8 | 8 | 400 |
| 1743802800 | 8.95 | -0.05 | -0.56 | 8.19 | 8.95 | 8.15 | 975 |
| 1743716400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1743630000 | 9 | 0.12 | 1.35 | 9 | 9 | 9 | 100 |
| 1743543600 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 801 |
| 1743457200 | 8.88 | 0.98 | 12.41 | 8.88 | 8.88 | 8.88 | 305 |
| 1743198000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1743111600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1743025200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1742938800 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 1 |
| 1742852400 | 7.9 | 0.01 | 0.13 | 8.81 | 8.81 | 7.9 | 500 |
| 1742593200 | 7.89 | -0.9 | -10.24 | 7.89 | 7.89 | 7.89 | 300 |
| 1742506800 | 8.7899999 | 0.29 | 3.41 | 8.7899999 | 8.7899999 | 8.7899999 | 311 |
| 1742420400 | 8.5 | 0.22 | 2.66 | 8.49 | 8.5 | 8.49 | 300 |
| 1742334000 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1742247600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1741988400 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1741902000 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1741815600 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 2 |
| 1741729200 | 8.28 | -0.82 | -9.01 | 8.28 | 8.28 | 8.28 | 500 |
| 1741642800 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1741387200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1741300800 | 9.1 | -0.15 | -1.62 | 8.88 | 9.1 | 8.88 | 860 |
| 1741214400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1741128000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1741041600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 10 |
| 1740782400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740696000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740609600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740523200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740436800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1740177600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 1315 |
| 1740091200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 1385 |
| 1740004800 | 9.25 | 0.16 | 1.76 | 9.25 | 9.25 | 9.25 | 400 |
| 1739918400 | 9.09 | 0.59 | 6.94 | 8.51 | 9.09 | 8.51 | 2401 |
| 1739572800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 25 |
| 1739486400 | 8.5 | 0.1 | 1.19 | 8.5 | 8.5 | 8.5 | 1035 |
| 1739400000 | 8.4 | -0.35 | -4.00 | 8.4 | 8.4 | 8.4 | 300 |
| 1739313600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 50 |
| 1739227200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 25 |
| 1738968000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1738881600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 611 |
| 1738795200 | 8.75 | 0.49 | 5.93 | 8.5 | 8.75 | 8.5 | 1607 |
| 1738708800 | 8.26 | 0.01 | 0.12 | 8.25 | 8.26 | 8.25 | 2000 |
| 1738622400 | 8.25 | 0 | 0.00 | 8.24 | 8.25 | 8.24 | 2139 |
| 1738363200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738276800 | 8.25 | 0.25 | 3.13 | 8.26 | 8.26 | 8.25 | 500 |
| 1738190400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 575 |
| 1738104000 | 8.25 | 0.75 | 10.00 | 8.25 | 8.25 | 8.25 | 110 |
| 1738017600 | 7.5 | -0.45 | -5.66 | 7.99 | 8 | 7.5 | 4017 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
