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 (%)
Nov 27, 2018 7.410 7.410 7.410 0 -0.49(-6.20%)
Nov 26, 2018 7.900 7.900 7.900 7.900 400 +0.05(+0.64%)
Nov 22, 2018 7.850 7.850 7.850 0 +0.05(+0.64%)
Nov 20, 2018 7.800 7.800 7.800 0 +0.04(+0.52%)
Nov 19, 2018 7.840 7.840 7.760 7.760 867 -0.17(-2.14%)
Nov 16, 2018 7.990 8.000 7.930 7.930 6,200 -0.12(-1.49%)
Nov 15, 2018 8.050 8.050 8.050 8.050 10,200 -0.22(-2.66%)
Nov 12, 2018 8.270 8.270 8.270 0 +0.00(+0.00%)
Nov 09, 2018 8.080 8.270 8.040 8.270 825 +0.34(+4.29%)
Nov 08, 2018 8.360 8.360 7.930 7.930 2,400 -0.42(-5.03%)
Nov 07, 2018 9.200 9.200 8.230 8.350 1,900 -0.15(-1.76%)
Nov 06, 2018 7.980 8.500 7.980 8.500 8,100 +0.81(+10.53%)
Nov 01, 2018 7.690 7.690 7.690 0 +0.23(+3.08%)
Oct 31, 2018 7.570 7.570 7.460 7.460 13,100 -0.31(-3.99%)
Oct 26, 2018 7.770 7.770 7.770 0 -0.36(-4.43%)
Oct 24, 2018 8.130 8.130 8.130 0 -0.27(-3.21%)
Oct 23, 2018 8.400 8.400 8.400 8.400 600 +0.03(+0.36%)
Oct 22, 2018 8.500 8.500 8.370 8.370 469 -0.19(-2.22%)
Oct 19, 2018 8.560 8.560 8.560 8.560 200 +0.00(+0.00%)
Oct 15, 2018 8.560 8.560 8.560 0 -0.04(-0.47%)
Oct 11, 2018 8.600 8.600 8.600 0 -0.02(-0.23%)
Oct 04, 2018 8.620 8.620 8.620 0 -0.13(-1.49%)
Oct 03, 2018 8.750 8.750 8.750 8.750 200 -0.35(-3.85%)
Sep 27, 2018 9.100 9.100 9.100 0 +0.13(+1.45%)
Sep 26, 2018 9.100 9.190 8.970 8.970 900 +0.07(+0.79%)
Sep 25, 2018 8.900 8.900 8.900 8.900 359 -0.04(-0.45%)
Sep 24, 2018 8.940 8.940 8.940 8.940 200 -0.15(-1.65%)
Sep 21, 2018 9.090 9.090 9.090 9.090 101 +0.24(+2.71%)
Sep 20, 2018 8.860 8.860 8.850 8.850 1,150 -0.02(-0.23%)
Sep 19, 2018 8.870 8.870 8.870 8.870 440 -0.33(-3.59%)
Sep 18, 2018 9.200 9.200 9.200 75 +0.00(+0.00%)
Aug 31, 2018 9.200 9.200 9.200 0 +0.12(+1.32%)
Aug 30, 2018 9.080 9.080 9.080 9.080 1,200 -0.06(-0.66%)
Aug 29, 2018 9.140 9.140 9.140 9.140 200 -0.21(-2.25%)
Aug 27, 2018 9.350 9.350 9.350 0 +0.10(+1.08%)
Aug 24, 2018 9.190 9.250 9.190 9.250 600 +0.21(+2.32%)
Aug 23, 2018 7.920 9.040 7.920 9.040 5,320 +0.22(+2.49%)
Aug 22, 2018 8.700 8.820 8.700 8.820 2,360 +0.42(+5.00%)
Aug 14, 2018 8.400 8.400 8.400 0 +0.02(+0.24%)
Aug 13, 2018 8.650 8.650 8.380 8.380 1,300 -0.42(-4.77%)
Aug 10, 2018 8.800 8.800 8.800 8.800 200 -0.20(-2.22%)
Aug 09, 2018 8.880 9.230 8.880 9.000 1,000 +0.22(+2.51%)
Aug 08, 2018 9.300 9.300 8.610 8.780 9,500 -0.24(-2.66%)
Aug 07, 2018 9.050 9.050 9.020 9.020 960 +0.02(+0.22%)
Aug 03, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 8.220 8.220 8.220 9 -0.08(-0.96%)
Jul 25, 2018 8.350 8.350 8.300 8.300 4,000 -0.10(-1.19%)
Jul 24, 2018 8.400 8.400 8.400 8.400 520 +0.00(+0.00%)
Jul 23, 2018 8.400 8.400 8.400 8.400 2,000 +0.01(+0.12%)
Jul 20, 2018 8.380 8.390 8.380 8.390 300 +0.06(+0.72%)
Jul 19, 2018 8.320 8.330 8.320 8.330 420 +0.16(+1.96%)
Jul 18, 2018 8.160 8.170 8.160 8.170 300 +0.17(+2.12%)
Jul 17, 2018 7.990 8.000 7.990 8.000 1,900 -0.10(-1.23%)
Jul 13, 2018 8.100 8.100 8.100 0 +0.05(+0.62%)
Jul 12, 2018 8.050 8.060 8.040 8.050 1,560 -0.10(-1.23%)
Jul 10, 2018 8.150 8.150 8.150 0 -0.20(-2.40%)
Jul 05, 2018 8.350 8.350 8.350 0 +0.25(+3.09%)
Jul 04, 2018 8.200 8.210 7.930 8.100 7,975 -0.20(-2.41%)
Jul 03, 2018 8.670 8.670 8.190 8.300 3,400 -0.18(-2.12%)
Jun 28, 2018 8.480 8.480 8.480 0 -0.35(-3.96%)
Jun 26, 2018 8.830 8.830 8.830 35 +0.00(+0.00%)
Jun 25, 2018 8.830 8.830 8.830 8.830 200 +0.02(+0.23%)
Jun 22, 2018 8.910 8.910 8.810 8.810 1,000 -0.09(-1.01%)
Jun 21, 2018 8.760 8.900 8.760 8.900 7,100 -0.02(-0.22%)
Jun 20, 2018 8.920 8.920 8.920 8.920 1,000 +0.01(+0.11%)
Jun 19, 2018 8.910 8.910 8.910 8.910 400 +0.01(+0.11%)
Jun 18, 2018 10.10 10.10 8.900 8.900 10,800 -0.36(-3.89%)
Jun 15, 2018 9.350 9.380 9.260 9.260 3,200 +0.51(+5.83%)
Jun 13, 2018 8.750 8.750 8.750 0 +0.25(+2.94%)
Jun 06, 2018 8.500 8.500 8.500 0 -0.40(-4.49%)
Jun 05, 2018 8.920 8.920 8.900 8.900 1,800 -0.02(-0.22%)
Jun 04, 2018 8.920 8.920 8.920 8.920 600 +0.07(+0.79%)
May 31, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
May 30, 2018 8.850 8.850 8.850 8.850 1,000 +0.00(+0.00%)
May 29, 2018 9.040 9.040 8.850 8.850 4,887 -0.19(-2.10%)
May 28, 2018 9.040 9.040 9.040 9.040 1,300 +0.13(+1.46%)
May 25, 2018 8.900 8.910 8.900 8.910 300 +0.29(+3.36%)
May 24, 2018 8.900 8.900 8.620 8.620 1,360 -0.40(-4.43%)
May 23, 2018 9.020 9.020 9.020 9.020 350 -0.48(-5.05%)
May 22, 2018 9.500 9.500 9.500 9.500 500 -0.04(-0.42%)
May 17, 2018 9.540 9.540 9.540 0 -0.14(-1.45%)
May 11, 2018 9.680 9.680 9.680 51 +0.08(+0.83%)
May 10, 2018 9.600 9.600 9.600 9.600 4,000 +0.10(+1.05%)
May 08, 2018 9.500 9.500 9.500 0 +0.00(+0.00%)
May 07, 2018 9.690 9.700 9.500 9.500 3,428 +0.00(+0.00%)
May 04, 2018 9.700 9.700 9.500 9.500 4,845 +0.00(+0.00%)
May 03, 2018 10.39 10.39 9.500 9.500 16,300 -1.21(-11.30%)
May 02, 2018 10.71 10.79 10.50 10.71 1,057 -0.14(-1.29%)
Apr 25, 2018 10.85 10.85 10.85 0 +0.05(+0.46%)
Apr 24, 2018 10.74 10.80 10.74 10.80 1,300 +0.17(+1.60%)
Apr 19, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
Apr 18, 2018 10.63 10.63 10.63 10.63 275 +0.17(+1.63%)
Apr 17, 2018 10.46 10.46 10.46 10.46 200 -0.15(-1.41%)
Apr 16, 2018 10.44 10.61 10.44 10.61 500 -0.10(-0.93%)
Apr 13, 2018 10.66 10.71 10.66 10.71 1,200 +0.05(+0.47%)
Apr 12, 2018 10.49 10.66 10.49 10.66 400 +0.11(+1.04%)
Apr 11, 2018 10.55 10.55 10.55 10.55 500 +0.00(+0.00%)
Apr 10, 2018 10.55 10.55 10.55 10.55 100 +0.51(+5.08%)
Apr 09, 2018 10.04 10.04 10.04 10.04 100 -0.39(-3.74%)
Apr 06, 2018 10.43 10.43 10.43 10.43 112 +0.06(+0.58%)
Apr 05, 2018 10.55 10.55 10.37 10.37 1,100 -0.02(-0.19%)
Apr 04, 2018 10.58 10.58 10.39 10.39 400 -0.17(-1.61%)
Apr 03, 2018 10.46 10.56 10.46 10.56 2,825 +0.34(+3.33%)
Mar 29, 2018 10.22 10.22 10.22 50 +0.20(+2.00%)
Mar 27, 2018 10.02 10.02 10.02 20 +0.07(+0.70%)
Mar 26, 2018 9.920 9.950 9.920 9.950 500 +0.01(+0.10%)
Mar 23, 2018 10.13 10.13 9.930 9.940 400 +0.19(+1.95%)
Mar 20, 2018 9.750 9.750 9.750 50 -0.15(-1.52%)
Mar 19, 2018 9.900 9.900 9.890 9.900 2,050 +0.00(+0.00%)
Mar 15, 2018 9.900 9.900 9.900 0 -0.20(-1.98%)
Mar 12, 2018 10.10 10.10 10.10 0 +0.10(+1.00%)
Mar 09, 2018 9.990 10.00 9.990 10.00 900 +0.04(+0.40%)
Mar 08, 2018 10.01 10.01 9.910 9.960 2,325 -0.05(-0.50%)
Mar 07, 2018 10.01 10.01 10.01 10.01 250 -0.23(-2.25%)
Mar 02, 2018 10.24 10.24 10.24 34 -0.01(-0.10%)
Mar 01, 2018 10.25 10.25 10.25 10.25 200 -0.10(-0.97%)
Feb 28, 2018 10.19 10.35 10.19 10.35 400 -0.01(-0.10%)
Feb 26, 2018 10.36 10.36 10.36 0 -0.17(-1.61%)
Feb 23, 2018 10.53 10.53 10.53 10.53 250 +0.08(+0.77%)
Feb 22, 2018 10.43 10.48 10.43 10.45 4,200 +0.14(+1.36%)
Feb 20, 2018 10.31 10.31 10.31 0 +0.11(+1.08%)
Feb 15, 2018 10.20 10.20 10.20 0 -0.04(-0.39%)
Feb 13, 2018 10.24 10.24 10.24 0 -0.08(-0.78%)
Feb 12, 2018 10.18 10.32 10.18 10.32 2,900 +0.14(+1.38%)
Feb 09, 2018 10.02 10.18 10.02 10.18 2,275 +0.08(+0.79%)
Feb 08, 2018 9.850 10.10 9.850 10.10 700 +0.48(+4.99%)
Feb 06, 2018 9.620 9.620 9.620 0 +0.55(+6.06%)
Feb 05, 2018 9.070 9.070 9.070 9.070 325 -0.58(-6.01%)
Feb 02, 2018 9.750 9.750 9.280 9.650 1,800 -0.11(-1.13%)
Feb 01, 2018 9.760 9.760 9.760 9.760 100 -0.20(-2.01%)
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%)
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.