Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Variable Sv (TSX: RAY-B )

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
Jan 29, 2018 9.960 9.960 9.960 0 -0.14(-1.39%)
Jan 26, 2018 10.08 10.11 10.08 10.10 1,043 +0.17(+1.71%)
Jan 24, 2018 9.930 9.930 9.930 0 +0.05(+0.51%)
Jan 23, 2018 10.08 10.08 9.870 9.880 1,900 +0.03(+0.30%)
Jan 22, 2018 9.870 9.870 9.850 9.850 1,220 -0.20(-1.99%)
Jan 17, 2018 10.05 10.05 10.05 43 -0.14(-1.37%)
Jan 16, 2018 10.19 10.19 10.19 10.19 200 +0.10(+0.99%)
Jan 15, 2018 10.09 10.09 10.09 10.09 200 +0.34(+3.49%)
Jan 12, 2018 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Jan 10, 2018 9.750 9.750 9.750 94 +0.00(+0.00%)
Jan 09, 2018 9.810 9.810 9.750 9.750 700 -0.10(-1.02%)
Jan 08, 2018 10.20 10.20 9.850 9.850 3,300 -0.25(-2.48%)
Jan 05, 2018 10.46 10.46 10.10 10.10 1,280 -0.20(-1.94%)
Jan 04, 2018 10.30 10.30 10.30 10.30 330 +0.12(+1.18%)
Jan 03, 2018 9.750 10.18 9.750 10.18 1,840 +0.53(+5.49%)
Jan 02, 2018 9.900 9.900 9.650 9.650 1,000 -0.17(-1.73%)
Dec 29, 2017 9.820 9.820 9.820 0 +0.14(+1.45%)
Dec 28, 2017 9.590 9.680 9.590 9.680 3,400 +0.28(+2.98%)
Dec 22, 2017 9.400 9.400 9.400 0 +0.13(+1.40%)
Dec 13, 2017 9.270 9.270 9.270 0 -0.01(-0.11%)
Dec 12, 2017 9.200 9.280 9.200 9.280 800 +0.08(+0.87%)
Dec 11, 2017 9.300 9.300 9.170 9.200 19,800 -0.09(-0.97%)
Dec 08, 2017 9.250 9.290 9.220 9.290 1,585 +0.00(+0.00%)
Dec 07, 2017 9.290 9.460 9.290 9.290 2,100 +0.15(+1.64%)
Dec 06, 2017 9.250 9.250 9.140 9.140 2,780 -0.18(-1.93%)
Dec 05, 2017 9.320 9.320 9.320 9.320 250 -0.06(-0.64%)
Dec 04, 2017 9.380 9.380 9.380 9.380 1,400 -0.02(-0.21%)
Dec 01, 2017 9.420 9.420 9.400 9.400 1,700 -0.02(-0.21%)
Nov 30, 2017 9.480 9.480 9.400 9.420 2,600 +0.03(+0.32%)
Nov 27, 2017 9.390 9.390 9.390 6 -0.01(-0.11%)
Nov 24, 2017 9.450 9.450 9.400 9.400 10,025 -0.05(-0.53%)
Nov 23, 2017 9.200 9.450 9.200 9.450 4,100 +0.11(+1.18%)
Nov 21, 2017 9.340 9.340 9.340 0 -0.24(-2.51%)
Nov 17, 2017 9.580 9.580 9.580 0 +0.29(+3.12%)
Nov 16, 2017 9.200 9.320 9.200 9.290 2,250 +0.24(+2.65%)
Nov 14, 2017 9.050 9.050 9.050 0 +0.06(+0.67%)
Nov 13, 2017 8.910 8.990 8.790 8.990 9,000 +0.04(+0.45%)
Nov 10, 2017 9.100 9.100 8.950 8.950 1,400 -0.15(-1.65%)
Nov 09, 2017 9.100 9.110 9.100 9.100 700 -0.04(-0.44%)
Nov 03, 2017 9.140 9.140 9.140 0 -0.07(-0.76%)
Nov 02, 2017 9.250 9.250 9.210 9.210 425 -0.04(-0.43%)
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.