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 )

7.460 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, May 21, 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 (%)
Oct 31, 2016 8.250 8.250 8.250 58 +0.00(+0.00%)
Oct 28, 2016 8.320 8.320 8.250 8.250 6,060 -0.24(-2.83%)
Oct 27, 2016 8.820 8.820 8.400 8.490 4,250 -0.01(-0.12%)
Oct 26, 2016 8.830 8.830 8.410 8.500 17,022 -0.01(-0.12%)
Oct 25, 2016 8.550 8.820 8.500 8.510 12,392 +0.21(+2.53%)
Oct 24, 2016 8.480 8.480 8.100 8.300 13,060 +0.40(+5.06%)
Oct 14, 2016 7.900 7.900 7.900 0 +0.19(+2.46%)
Oct 11, 2016 7.710 7.710 7.710 0 +0.21(+2.80%)
Oct 07, 2016 7.500 7.500 7.500 0 -0.30(-3.85%)
Oct 05, 2016 7.800 7.800 7.800 0 +0.14(+1.83%)
Oct 04, 2016 7.790 7.830 7.660 7.660 1,225 -0.14(-1.79%)
Oct 03, 2016 7.800 7.800 7.800 7.800 188 +0.30(+4.00%)
Sep 30, 2016 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 29, 2016 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 28, 2016 7.500 7.500 7.500 7.500 4,000 +0.20(+2.74%)
Sep 27, 2016 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 21, 2016 7.300 7.300 7.300 75 +0.12(+1.67%)
Sep 16, 2016 7.180 7.180 7.180 0 +0.16(+2.28%)
Aug 31, 2016 7.020 7.020 7.020 0 -0.36(-4.88%)
Aug 26, 2016 7.380 7.380 7.380 0 -0.12(-1.60%)
Aug 16, 2016 7.500 7.500 7.500 0 +0.30(+4.17%)
Aug 15, 2016 7.190 7.200 7.190 7.200 800 -0.17(-2.31%)
Aug 12, 2016 7.370 7.370 7.370 7.370 400 +0.26(+3.66%)
Aug 11, 2016 7.100 7.120 7.100 7.110 3,500 -0.14(-1.93%)
Aug 08, 2016 7.250 7.250 7.250 80 +0.15(+2.11%)
Aug 05, 2016 7.250 7.250 7.100 7.100 13,950 -0.15(-2.07%)
Aug 04, 2016 8.000 8.000 7.200 7.250 4,700 +0.18(+2.55%)
Aug 03, 2016 6.800 7.070 6.790 7.070 4,550 +0.27(+3.97%)
Aug 02, 2016 6.800 6.800 6.800 6.800 3,100 +0.04(+0.59%)
Jul 27, 2016 6.760 6.760 6.760 0 -0.17(-2.45%)
Jul 21, 2016 6.930 6.930 6.930 0 -0.07(-1.00%)
Jul 11, 2016 7.000 7.000 7.000 0 -0.15(-2.10%)
Jul 07, 2016 7.150 7.150 7.150 0 +0.15(+2.14%)
Jul 05, 2016 7.000 7.000 7.000 7.000 200 +0.25(+3.70%)
Jul 04, 2016 6.750 6.750 6.750 6.750 750 -0.14(-2.03%)
Jun 30, 2016 6.890 6.890 6.890 0 -0.06(-0.86%)
Jun 29, 2016 7.050 7.050 6.950 6.950 610 -0.15(-2.11%)
Jun 28, 2016 7.100 7.100 7.100 7.100 1,000 -0.04(-0.56%)
Jun 27, 2016 7.010 7.140 7.010 7.140 900 +0.14(+2.00%)
Jun 24, 2016 7.100 7.100 7.000 7.000 1,200 -0.20(-2.78%)
Jun 23, 2016 7.200 7.200 7.200 7.200 100 +0.00(+0.00%)
Jun 22, 2016 7.250 7.250 7.200 7.200 2,700 +0.10(+1.41%)
Jun 21, 2016 7.330 7.330 7.100 7.100 4,250 +0.00(+0.00%)
Jun 20, 2016 7.450 7.450 7.100 7.100 2,767 -0.27(-3.66%)
Jun 17, 2016 7.370 7.370 7.360 7.370 2,150 +0.41(+5.89%)
Jun 14, 2016 6.960 6.960 6.960 0 -0.26(-3.60%)
Jun 10, 2016 7.220 7.220 7.220 0 -0.01(-0.14%)
Jun 08, 2016 7.230 7.230 7.230 0 -0.27(-3.60%)
Jun 01, 2016 7.500 7.500 7.500 0 +0.15(+2.04%)
May 16, 2016 7.350 7.350 7.350 0 +0.52(+7.61%)
Apr 15, 2016 6.830 6.830 6.830 0 -0.17(-2.43%)
Apr 14, 2016 7.010 7.010 7.000 7.000 2,100 +0.29(+4.32%)
Apr 08, 2016 6.710 6.710 6.710 0 -0.17(-2.47%)
Mar 30, 2016 6.880 6.880 6.880 0 -0.02(-0.29%)
Mar 17, 2016 6.900 6.900 6.900 0 +0.06(+0.88%)
Mar 11, 2016 6.840 6.840 6.840 0 -0.11(-1.58%)
Mar 04, 2016 6.950 6.950 6.950 0 -0.06(-0.86%)
Mar 02, 2016 7.010 7.010 7.010 0 +0.06(+0.86%)
Feb 11, 2016 6.950 6.950 6.950 0 +0.03(+0.43%)
Feb 02, 2016 6.920 6.920 6.920 0 +0.20(+2.98%)
Jan 28, 2016 6.720 6.720 6.720 0 +0.27(+4.19%)
Jan 27, 2016 6.450 6.450 6.450 6.450 1,450 +0.25(+4.03%)
Jan 08, 2016 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 07, 2016 6.120 6.200 6.120 6.200 300 +0.00(+0.00%)
Jan 05, 2016 6.200 6.200 6.200 0 -0.68(-9.88%)
Dec 18, 2015 6.880 6.880 6.880 0 +0.24(+3.61%)
Dec 10, 2015 6.640 6.640 6.640 0 +0.00(+0.00%)
Dec 04, 2015 6.640 6.640 6.640 0 -0.29(-4.18%)
Dec 03, 2015 6.930 6.930 6.930 6.930 350 -0.02(-0.29%)
Dec 01, 2015 6.950 6.950 6.950 0 -0.06(-0.86%)
Nov 27, 2015 7.010 7.010 7.010 0 -0.09(-1.27%)
Nov 20, 2015 7.100 7.100 7.100 7.100 400 -0.15(-2.07%)
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.