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 (%)
Oct 31, 2019 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Oct 30, 2019 7.000 7.000 7.000 7.000 4,100 +0.38(+5.74%)
Oct 28, 2019 6.620 6.620 6.620 0 -0.13(-1.93%)
Oct 22, 2019 6.750 6.750 6.750 0 +0.05(+0.75%)
Oct 18, 2019 6.700 6.700 6.700 0 -0.20(-2.90%)
Oct 16, 2019 6.900 6.900 6.900 0 -0.20(-2.82%)
Oct 10, 2019 7.100 7.100 7.100 0 +0.05(+0.71%)
Oct 03, 2019 7.050 7.050 7.050 0 -0.16(-2.22%)
Oct 01, 2019 7.210 7.210 7.210 0 -0.30(-3.99%)
Sep 30, 2019 7.510 7.510 7.510 7.510 200 +0.39(+5.48%)
Sep 27, 2019 7.420 7.440 7.120 7.120 5,526 +0.30(+4.40%)
Sep 25, 2019 6.820 6.820 6.820 0 -0.19(-2.71%)
Sep 24, 2019 7.010 7.010 7.010 7.010 1,000 +0.04(+0.57%)
Sep 23, 2019 6.970 6.970 6.970 6.970 1,000 -0.14(-1.97%)
Sep 20, 2019 7.110 7.110 7.110 7.110 600 +0.00(+0.00%)
Sep 19, 2019 7.100 7.110 7.100 7.110 1,100 +0.10(+1.43%)
Sep 18, 2019 7.090 7.090 7.010 7.010 3,000 -0.34(-4.63%)
Sep 16, 2019 7.350 7.350 7.350 0 +0.25(+3.52%)
Sep 13, 2019 7.100 7.100 7.100 1 +0.00(+0.00%)
Sep 12, 2019 7.200 7.200 7.090 7.100 2,700 -0.03(-0.42%)
Sep 11, 2019 7.310 7.310 7.130 7.130 4,790 -0.20(-2.73%)
Sep 10, 2019 7.330 7.330 7.330 7.330 1,000 -0.08(-1.08%)
Sep 06, 2019 7.410 7.410 7.410 0 -0.09(-1.20%)
Sep 04, 2019 7.500 7.500 7.500 0 +0.10(+1.35%)
Sep 03, 2019 7.370 7.400 7.330 7.400 2,600 +0.00(+0.00%)
Aug 30, 2019 7.400 7.400 7.400 0 -0.13(-1.73%)
Aug 29, 2019 7.390 7.530 7.330 7.530 900 +0.07(+0.94%)
Aug 28, 2019 7.820 7.820 7.450 7.460 1,396 -0.60(-7.44%)
Aug 27, 2019 7.870 8.060 7.870 8.060 500 +0.47(+6.19%)
Aug 23, 2019 7.590 7.590 7.590 0 -0.14(-1.81%)
Aug 22, 2019 7.830 7.830 7.730 7.730 1,300 -0.07(-0.90%)
Aug 21, 2019 7.830 7.830 7.800 7.800 1,375 +0.12(+1.56%)
Aug 20, 2019 7.990 7.990 7.650 7.680 25,400 -0.21(-2.66%)
Aug 19, 2019 7.790 7.890 7.790 7.890 3,370 +0.28(+3.68%)
Aug 16, 2019 7.790 7.790 7.610 7.610 300 -0.15(-1.93%)
Aug 15, 2019 7.570 7.760 7.460 7.760 7,900 +0.41(+5.58%)
Aug 14, 2019 7.350 7.350 7.350 7.350 2,000 -0.02(-0.27%)
Aug 13, 2019 7.490 7.490 7.370 7.370 600 +0.12(+1.66%)
Aug 12, 2019 7.310 7.310 7.250 7.250 5,050 -0.11(-1.49%)
Aug 09, 2019 7.700 7.700 7.360 7.360 14,950 +0.16(+2.22%)
Aug 08, 2019 7.220 7.250 7.100 7.200 10,900 +0.42(+6.19%)
Aug 07, 2019 6.500 6.780 6.480 6.780 5,550 +0.63(+10.24%)
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.