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, 2017 9.080 9.080 9.080 9.080 1,000 -0.02(-0.22%)
Oct 30, 2017 9.240 9.240 9.100 9.100 1,625 -0.03(-0.33%)
Oct 26, 2017 9.130 9.130 9.130 20 -0.02(-0.22%)
Oct 25, 2017 8.970 9.200 8.950 9.150 12,400 +0.13(+1.44%)
Oct 24, 2017 9.100 9.100 9.020 9.020 5,200 -0.08(-0.88%)
Oct 20, 2017 9.100 9.100 9.100 0 +0.10(+1.11%)
Oct 18, 2017 9.000 9.000 9.000 0 -0.11(-1.21%)
Oct 17, 2017 9.100 9.110 9.100 9.110 430 +0.01(+0.11%)
Oct 16, 2017 9.100 9.100 9.100 9.100 1,000 +0.04(+0.44%)
Oct 12, 2017 9.060 9.060 9.060 0 -0.09(-0.98%)
Oct 11, 2017 9.150 9.150 9.150 9.150 1,000 +0.05(+0.55%)
Oct 10, 2017 9.100 9.110 9.100 9.100 3,200 -0.03(-0.33%)
Oct 06, 2017 9.200 9.200 9.130 9.130 2,900 -0.12(-1.30%)
Oct 05, 2017 9.300 9.300 9.250 9.250 4,000 +0.10(+1.09%)
Oct 04, 2017 9.590 9.590 9.100 9.150 11,200 -0.50(-5.18%)
Oct 03, 2017 9.380 9.650 9.380 9.650 900 +0.24(+2.55%)
Sep 28, 2017 9.410 9.410 9.410 0 +0.07(+0.75%)
Sep 27, 2017 9.560 9.600 9.340 9.340 3,300 -0.22(-2.30%)
Sep 26, 2017 9.750 9.750 9.200 9.560 1,540 -0.12(-1.24%)
Sep 25, 2017 9.680 9.680 9.680 9.680 300 +0.28(+2.98%)
Sep 20, 2017 9.400 9.400 9.400 30 -0.03(-0.32%)
Sep 19, 2017 9.430 9.430 9.430 9.430 2,050 -0.07(-0.74%)
Sep 18, 2017 9.590 9.590 9.490 9.500 2,100 +0.19(+2.04%)
Sep 15, 2017 9.380 9.380 9.310 9.310 1,495 -0.16(-1.69%)
Sep 14, 2017 9.730 9.730 9.470 9.470 700 -0.24(-2.47%)
Sep 13, 2017 9.860 9.920 9.710 9.710 800 +0.07(+0.73%)
Sep 12, 2017 9.350 9.640 9.350 9.640 300 +0.29(+3.10%)
Sep 11, 2017 9.480 9.540 9.350 9.350 1,817 +0.10(+1.08%)
Sep 08, 2017 9.740 9.740 9.250 9.250 4,435 -0.30(-3.14%)
Sep 07, 2017 9.200 9.600 9.200 9.550 4,221 +0.35(+3.80%)
Sep 06, 2017 9.200 9.200 9.200 9.200 750 +0.21(+2.34%)
Sep 05, 2017 8.940 9.040 8.940 8.990 1,400 -0.01(-0.11%)
Sep 01, 2017 8.990 9.000 8.970 9.000 1,160 +0.15(+1.69%)
Aug 31, 2017 8.850 8.850 8.850 8.850 1,000 +0.04(+0.45%)
Aug 30, 2017 8.700 8.930 8.680 8.810 3,800 +0.07(+0.80%)
Aug 29, 2017 8.710 8.740 8.650 8.740 1,200 -0.09(-1.02%)
Aug 28, 2017 9.000 9.000 8.830 8.830 2,400 +0.03(+0.34%)
Aug 24, 2017 8.800 8.800 8.800 0 -0.05(-0.56%)
Aug 23, 2017 8.850 8.850 8.850 8.850 1,050 -0.07(-0.78%)
Aug 22, 2017 8.920 8.920 8.920 8.920 150 +0.28(+3.24%)
Aug 21, 2017 8.640 8.650 8.640 8.640 1,200 +0.24(+2.86%)
Aug 15, 2017 8.400 8.400 8.400 0 -0.10(-1.18%)
Aug 10, 2017 8.500 8.500 8.500 0 -0.06(-0.70%)
Aug 08, 2017 8.560 8.560 8.560 0 +0.17(+2.03%)
Aug 04, 2017 8.250 8.500 8.250 8.390 1,725 +0.30(+3.71%)
Aug 03, 2017 7.920 8.090 7.920 8.090 1,080 +0.07(+0.87%)
Aug 02, 2017 8.250 8.250 7.980 8.020 3,945 -0.10(-1.23%)
Aug 01, 2017 8.290 8.290 8.050 8.120 5,500 +0.13(+1.63%)
Jul 31, 2017 8.000 8.080 7.990 7.990 755 +0.23(+2.96%)
Jul 28, 2017 7.760 7.760 7.760 7.760 425 -0.10(-1.27%)
Jul 25, 2017 7.860 7.860 7.860 0 +0.21(+2.75%)
Jul 24, 2017 7.670 7.670 7.650 7.650 500 -0.07(-0.91%)
Jul 21, 2017 7.720 7.720 7.720 7.720 570 -0.18(-2.28%)
Jul 14, 2017 7.900 7.900 7.900 0 +0.08(+1.02%)
Jul 13, 2017 7.800 7.820 7.800 7.820 1,500 +0.02(+0.26%)
Jul 12, 2017 7.800 7.800 7.800 7.800 200 +0.26(+3.45%)
Jul 07, 2017 7.540 7.540 7.540 0 -0.23(-2.96%)
Jul 06, 2017 7.600 7.770 7.600 7.770 400 +0.05(+0.65%)
Jul 05, 2017 7.720 7.720 7.720 7.720 300 +0.00(+0.00%)
Jul 04, 2017 7.740 7.740 7.720 7.720 400 -0.11(-1.40%)
Jul 03, 2017 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
Jun 27, 2017 7.830 7.830 7.830 0 +0.00(+0.00%)
Jun 26, 2017 7.830 7.830 7.830 7.830 206 +0.21(+2.76%)
Jun 23, 2017 7.620 7.620 7.620 7.620 400 +0.01(+0.13%)
Jun 22, 2017 7.610 7.610 7.610 7.610 413 +0.11(+1.47%)
Jun 20, 2017 7.500 7.500 7.500 0 -0.15(-1.96%)
Jun 19, 2017 7.790 7.800 7.650 7.650 2,640 +0.14(+1.86%)
Jun 14, 2017 7.510 7.510 7.510 0 -0.11(-1.44%)
Jun 13, 2017 7.600 7.620 7.580 7.620 4,500 +0.07(+0.93%)
Jun 09, 2017 7.550 7.550 7.550 0 +0.03(+0.40%)
Jun 08, 2017 7.800 7.800 7.500 7.520 38,182 +0.17(+2.31%)
Jun 06, 2017 7.350 7.350 7.350 0 -0.05(-0.68%)
Jun 05, 2017 7.700 7.700 7.400 7.400 3,065 -0.33(-4.27%)
Jun 02, 2017 7.800 7.800 7.730 7.730 400 -0.16(-2.03%)
Jun 01, 2017 7.890 7.890 7.890 7.890 1,000 +0.00(+0.00%)
May 31, 2017 7.880 7.890 7.880 7.890 500 +0.00(+0.00%)
May 30, 2017 7.830 7.930 7.730 7.890 855 +0.19(+2.47%)
May 29, 2017 7.740 7.740 7.700 7.700 350 +0.15(+1.99%)
May 26, 2017 7.550 7.550 7.550 7.550 200 -0.27(-3.45%)
May 23, 2017 7.820 7.820 7.820 0 +0.12(+1.56%)
May 18, 2017 7.700 7.700 7.700 0 -0.07(-0.90%)
May 17, 2017 7.770 7.770 7.770 7.770 225 -0.02(-0.26%)
May 12, 2017 7.790 7.790 7.790 0 +0.18(+2.37%)
May 11, 2017 7.700 7.700 7.610 7.610 2,975 -0.16(-2.06%)
May 10, 2017 7.910 8.000 7.720 7.770 2,678 -0.48(-5.82%)
May 04, 2017 8.250 8.250 8.250 0 +0.17(+2.10%)
May 03, 2017 8.060 8.080 8.060 8.080 570 +0.00(+0.00%)
May 02, 2017 8.150 8.150 8.080 8.080 500 -0.12(-1.46%)
Apr 27, 2017 8.200 8.200 8.200 0 -0.10(-1.20%)
Apr 26, 2017 8.290 8.300 8.290 8.300 400 +0.14(+1.72%)
Apr 25, 2017 8.210 8.210 8.160 8.160 5,350 -0.04(-0.49%)
Apr 24, 2017 8.200 8.200 8.200 8.200 100 -0.10(-1.20%)
Apr 21, 2017 8.310 8.310 8.300 8.300 1,350 -0.08(-0.95%)
Apr 18, 2017 8.380 8.380 8.380 80 -0.32(-3.68%)
Apr 17, 2017 8.400 8.700 8.400 8.700 5,725 +0.47(+5.71%)
Apr 13, 2017 8.050 8.230 8.050 8.230 1,800 +0.13(+1.60%)
Apr 12, 2017 8.100 8.100 8.100 8.100 325 +0.06(+0.75%)
Apr 11, 2017 8.040 8.040 8.040 8.040 500 -0.16(-1.95%)
Apr 07, 2017 8.200 8.200 8.200 0 -0.14(-1.68%)
Apr 06, 2017 8.350 8.350 8.340 8.340 200 -0.11(-1.30%)
Mar 28, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 27, 2017 8.300 8.450 8.300 8.450 1,700 -0.35(-3.98%)
Mar 22, 2017 8.800 8.800 8.800 0 +0.05(+0.57%)
Mar 20, 2017 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 10, 2017 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 09, 2017 8.740 8.750 8.740 8.750 200 +0.29(+3.43%)
Mar 08, 2017 8.460 8.460 8.460 8.460 2,000 -0.02(-0.24%)
Mar 07, 2017 8.650 8.650 8.480 8.480 1,600 -0.17(-1.97%)
Mar 06, 2017 8.660 8.660 8.650 8.650 300 -0.12(-1.37%)
Mar 03, 2017 8.770 8.770 8.770 8.770 116 +0.10(+1.15%)
Mar 02, 2017 8.650 8.670 8.650 8.670 1,100 +0.10(+1.17%)
Feb 27, 2017 8.570 8.570 8.570 0 +0.11(+1.30%)
Feb 22, 2017 8.460 8.460 8.460 0 +0.17(+2.05%)
Feb 21, 2017 8.500 8.510 8.290 8.290 6,644 -0.27(-3.15%)
Feb 17, 2017 8.560 8.560 8.560 0 +0.06(+0.71%)
Feb 16, 2017 8.460 8.510 8.440 8.500 13,355 +0.08(+0.95%)
Feb 15, 2017 8.560 8.610 8.420 8.420 3,350 -0.28(-3.22%)
Feb 14, 2017 8.710 8.710 8.700 8.700 5,425 -0.05(-0.57%)
Feb 13, 2017 8.810 8.810 8.670 8.750 1,690 -0.15(-1.69%)
Feb 10, 2017 8.900 8.900 8.900 8.900 800 -0.04(-0.45%)
Feb 08, 2017 8.940 8.940 8.940 0 +0.44(+5.18%)
Feb 07, 2017 8.580 8.580 8.290 8.500 4,790 -0.10(-1.16%)
Feb 06, 2017 8.820 8.820 8.600 8.600 4,632 -0.26(-2.93%)
Feb 03, 2017 8.870 8.870 8.860 8.860 400 -0.13(-1.45%)
Feb 02, 2017 9.130 9.130 8.990 8.990 2,756 -0.06(-0.66%)
Feb 01, 2017 8.830 9.090 8.830 9.050 7,925 +0.35(+4.02%)
Jan 30, 2017 8.700 8.700 8.700 0 +0.11(+1.28%)
Jan 27, 2017 8.700 8.700 8.590 8.590 12,614 -0.02(-0.23%)
Jan 26, 2017 8.700 8.700 8.610 8.610 4,500 +0.01(+0.12%)
Jan 23, 2017 8.600 8.600 8.600 0 -0.11(-1.26%)
Jan 19, 2017 8.710 8.710 8.710 0 +0.00(+0.00%)
Jan 18, 2017 8.800 8.800 8.710 8.710 1,410 -0.10(-1.14%)
Jan 17, 2017 9.000 9.000 8.810 8.810 250 +0.01(+0.11%)
Jan 16, 2017 8.810 8.810 8.800 8.800 725 -0.20(-2.22%)
Jan 13, 2017 9.480 9.480 8.900 9.000 2,200 +0.24(+2.74%)
Jan 11, 2017 8.760 8.760 8.760 0 -0.16(-1.79%)
Jan 09, 2017 8.920 8.920 8.920 0 -0.03(-0.34%)
Jan 06, 2017 8.950 8.950 8.950 8.950 250 +0.10(+1.13%)
Jan 05, 2017 9.010 9.060 8.850 8.850 2,956 -0.15(-1.67%)
Jan 04, 2017 9.000 9.250 8.900 9.000 18,273 +0.17(+1.93%)
Jan 03, 2017 9.000 9.200 8.830 8.830 1,973 +0.13(+1.49%)
Dec 29, 2016 8.700 8.700 8.700 0 +0.09(+1.05%)
Dec 28, 2016 8.600 8.610 8.600 8.610 538 +0.07(+0.82%)
Dec 23, 2016 8.540 8.540 8.540 0 +0.04(+0.47%)
Dec 21, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 20, 2016 8.400 8.500 8.180 8.500 8,250 +0.37(+4.55%)
Dec 16, 2016 8.130 8.130 8.130 50 -0.16(-1.93%)
Dec 15, 2016 8.250 8.290 8.250 8.290 700 +0.09(+1.10%)
Dec 14, 2016 8.200 8.200 8.200 8.200 300 -0.30(-3.53%)
Dec 12, 2016 8.500 8.500 8.500 0 +0.20(+2.41%)
Dec 09, 2016 8.330 8.330 8.300 8.300 1,539 -0.28(-3.26%)
Dec 08, 2016 8.580 8.580 8.580 8.580 575 +0.10(+1.18%)
Dec 06, 2016 8.480 8.480 8.480 0 -0.02(-0.24%)
Dec 05, 2016 8.650 8.650 8.500 8.500 555 +0.05(+0.59%)
Dec 02, 2016 8.450 8.450 8.450 8.450 2,000 +0.06(+0.72%)
Nov 30, 2016 8.390 8.390 8.390 0 +0.09(+1.08%)
Nov 29, 2016 8.240 8.300 8.220 8.300 545 +0.00(+0.00%)
Nov 28, 2016 8.380 8.380 8.300 8.300 500 -0.30(-3.49%)
Nov 25, 2016 8.660 8.660 8.600 8.600 2,780 +0.00(+0.00%)
Nov 23, 2016 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 18, 2016 8.500 8.500 8.500 50 -0.05(-0.58%)
Nov 17, 2016 8.270 8.550 8.270 8.550 4,000 +0.70(+8.92%)
Nov 14, 2016 7.850 7.850 7.850 65 -0.26(-3.21%)
Nov 11, 2016 8.220 8.230 8.110 8.110 1,050 -0.04(-0.49%)
Nov 10, 2016 8.610 8.610 8.110 8.150 3,125 -0.15(-1.81%)
Nov 09, 2016 8.790 8.790 8.200 8.300 2,728 -0.03(-0.36%)
Nov 08, 2016 8.330 8.330 8.330 8.330 295 +0.12(+1.46%)
Nov 07, 2016 8.100 8.210 8.100 8.210 2,745 +0.06(+0.74%)
Nov 03, 2016 8.150 8.150 8.150 0 -0.05(-0.61%)
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.