Hot Features
프리미엄
Stingray Group Inc (RAY.B)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 9.65517241379 | 7.25 | 7.95 | 6.59 | 185 | 6.59 | CS |
| 4 | 1.45 | 22.3076923077 | 6.5 | 7.95 | 6.5 | 167 | 7.14043711 | CS |
| 12 | 0.46 | 6.14152202937 | 7.49 | 8.3 | 6.5 | 474 | 7.82266639 | CS |
| 26 | 0.45 | 6 | 7.5 | 8.35 | 6.12 | 404 | 7.77622121 | CS |
| 52 | 1.17 | 17.2566371681 | 6.78 | 8.35 | 6.12 | 594 | 7.45692914 | CS |
| 156 | 0.71 | 9.80662983425 | 7.24 | 8.35 | 4.15 | 632 | 6.24231618 | CS |
| 260 | 1.35 | 20.4545454545 | 6.6 | 8.46 | 3.2 | 1243 | 6.10166946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737758400 | 7.95 | 1.36 | 20.64 | 7.95 | 7.95 | 7.95 | 3000 |
| 1737672000 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737585600 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 75 |
| 1737499200 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 50 |
| 1737412800 | 6.59 | -0.66 | -9.10 | 7.11 | 7.11 | 6.59 | 800 |
| 1737153600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1737067200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 800 |
| 1736980800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 70 |
| 1736894400 | 7.25 | -0.13 | -1.76 | 7.25 | 7.25 | 7.25 | 100 |
| 1736808000 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1736548800 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1736462400 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 1 |
| 1736376000 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 25 |
| 1736289600 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1736203200 | 7.38 | -0.4 | -5.14 | 7.38 | 7.38 | 7.38 | 300 |
| 1735944000 | 7.78 | 0.28 | 3.73 | 7.78 | 7.78 | 7.78 | 107 |
| 1735857600 | 7.5 | 1 | 15.38 | 7.49 | 7.5 | 7.49 | 802 |
| 1735684800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735598400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 50 |
| 1735339200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735080000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734993600 | 6.5 | -1.29 | -16.56 | 7.21 | 7.21 | 6.5 | 700 |
| 1734734400 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734648000 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734561600 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734475200 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734388800 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1734129600 | 7.79 | 0.08 | 1.04 | 7.8 | 7.8 | 7.79 | 1200 |
| 1734043200 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1733956800 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 50 |
| 1733870400 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1733784000 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1733524800 | 7.71 | 0.01 | 0.13 | 7.71 | 7.71 | 7.71 | 100 |
| 1733438400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1733352000 | 7.7 | 0.42 | 5.77 | 7.7 | 7.7 | 7.7 | 100 |
| 1733265600 | 7.28 | -0.72 | -9.00 | 7.81 | 7.81 | 7.28 | 1459 |
| 1733179200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 4 |
| 1732920000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732833600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732747200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732660800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 48 |
| 1732574400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732315200 | 8 | -0.25 | -3.03 | 8 | 8 | 8 | 500 |
| 1732228800 | 8.25 | 0.13 | 1.60 | 8.25 | 8.25 | 8.25 | 200 |
| 1732142400 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1732056000 | 8.1199999 | 0.02 | 0.25 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1731969600 | 8.1 | 0 | 0.00 | 8.3 | 8.3 | 8.1 | 787 |
| 1731710400 | 8.1 | 0.1 | 1.25 | 8 | 8.1 | 8 | 3100 |
| 1731624000 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 500 |
| 1731537600 | 8.1 | 0.2 | 2.53 | 7.9 | 8.1 | 7.9 | 3138 |
| 1731451200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1731364800 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 200 |
| 1731105600 | 8 | -0.1 | -1.23 | 7.95 | 8 | 7.95 | 1100 |
| 1731019200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1153 |
| 1730932800 | 8.1 | 0.51 | 6.72 | 7.9 | 8.1 | 7.9 | 6385 |
| 1730846400 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 1 |
| 1730760000 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 9 |
| 1730497200 | 7.59 | 1.47 | 24.02 | 7.49 | 7.6 | 7.49 | 2550 |
| 1730410800 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1730324400 | 6.12 | -0.68 | -10.00 | 6.12 | 6.12 | 6.12 | 1000 |
| 1730238000 | 6.8 | -0.27 | -3.82 | 6.795 | 6.8 | 6.795 | 100 |
| 1730151600 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
