Advertisement
U.S. markets open in 9 hours 3 minutes
S&P Futures
6,013.25 +26.25 (+0.44%) Dow Futures
44,643.00 +248.00 (+0.56%) Nasdaq Futures
20,964.25 +114.50 (+0.55%) Russell 2000 Futures
2,438.60 +25.00 (+1.04%) Crude Oil
70.77 -0.47 (-0.66%) Gold
2,671.40 -40.80 (-1.50%)
Stingray Group Inc. (STGYF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 200 |
| Nov 21, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Nov 20, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 500 |
| Nov 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 18, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 15, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 14, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 11, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 07, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 05, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 04, 2024 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 2,100 |
| Nov 01, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Oct 31, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 237 |
| Oct 30, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 29, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 28, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 25, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 24, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 23, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 22, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 21, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 18, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 17, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 16, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 15, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 14, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 11, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 10, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 09, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 08, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 07, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 300 |
| Oct 04, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Oct 03, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Oct 02, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Oct 01, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 30, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 27, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 26, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 25, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 24, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 23, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Sep 20, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 200 |
| Sep 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 16, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 13, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 12, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 11, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 10, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 09, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 06, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 05, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 04, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 03, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Aug 30, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Aug 30, 2024 | 0.075 Dividend | |||||
| Aug 29, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 28, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 27, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 26, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 22, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 21, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 16, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 14, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 13, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 12, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 09, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 08, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - |
| Aug 07, 2024 | 6.07 | 6.07 | 5.85 | 5.85 | 5.77 | 300 |
| Aug 06, 2024 | 5.93 | 6.00 | 5.93 | 6.00 | 5.92 | 300 |
| Aug 05, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.91 | - |
| Aug 02, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.91 | - |
| Aug 01, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.91 | 100 |
| Jul 31, 2024 | 6.00 | 6.11 | 6.00 | 6.11 | 6.03 | 200 |
| Jul 30, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 29, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 26, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 25, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 24, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 23, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 22, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 19, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 18, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 17, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 16, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 15, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 12, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 11, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | - |
| Jul 10, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | 900 |
| Jul 09, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | - |
| Jul 08, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.