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

Stingray Digital Group Inc Sv (TSX: RAY-A )

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 6.170 6.170 6.170 0 -0.08(-1.28%)
Dec 30, 2015 6.250 6.250 6.190 6.250 11,854 +0.01(+0.16%)
Dec 29, 2015 6.160 6.250 6.150 6.240 5,014 +0.09(+1.46%)
Dec 24, 2015 6.150 6.150 6.150 0 -0.08(-1.28%)
Dec 23, 2015 6.210 6.250 6.000 6.230 31,862 -0.03(-0.48%)
Dec 22, 2015 6.320 6.350 6.250 6.260 71,520 -0.08(-1.26%)
Dec 21, 2015 6.400 6.410 6.340 6.340 20,891 +0.00(+0.00%)
Dec 18, 2015 6.600 6.700 6.300 6.340 15,785 -0.01(-0.16%)
Dec 17, 2015 6.500 6.500 6.250 6.350 28,300 -0.10(-1.55%)
Dec 16, 2015 6.490 6.510 6.200 6.450 223,524 -0.04(-0.62%)
Dec 15, 2015 6.470 6.615 6.450 6.490 15,515 +0.00(+0.00%)
Dec 14, 2015 6.500 6.640 6.450 6.490 21,816 -0.01(-0.15%)
Dec 11, 2015 6.500 6.600 6.470 6.500 1,048,640 +0.00(+0.00%)
Dec 10, 2015 6.500 6.590 6.400 6.500 5,310 -0.08(-1.22%)
Dec 09, 2015 6.600 6.600 6.550 6.580 1,800 -0.02(-0.30%)
Dec 08, 2015 6.660 6.805 6.600 6.600 5,280 -0.06(-0.90%)
Dec 07, 2015 6.690 6.770 6.500 6.660 19,335 -0.03(-0.45%)
Dec 04, 2015 6.760 6.760 6.510 6.690 23,950 +0.00(+0.00%)
Dec 03, 2015 6.790 6.830 6.650 6.690 4,565 -0.02(-0.30%)
Dec 02, 2015 6.750 6.780 6.620 6.710 485,392 -0.04(-0.59%)
Dec 01, 2015 6.860 6.860 6.750 6.750 213,970 -0.01(-0.15%)
Nov 30, 2015 6.760 6.950 6.750 6.760 3,095 -0.09(-1.31%)
Nov 27, 2015 6.760 6.900 6.760 6.850 1,910 +0.03(+0.44%)
Nov 26, 2015 6.850 6.850 6.750 6.820 2,408 -0.05(-0.73%)
Nov 25, 2015 7.000 7.000 6.820 6.870 7,100 -0.13(-1.86%)
Nov 24, 2015 7.000 7.000 7.000 7.000 1,000 +0.15(+2.19%)
Nov 23, 2015 6.930 6.990 6.850 6.850 5,100 -0.10(-1.44%)
Nov 20, 2015 7.040 7.040 6.900 6.950 38,175 -0.09(-1.28%)
Nov 19, 2015 7.070 7.070 7.000 7.040 800 +0.04(+0.64%)
Nov 18, 2015 6.850 7.110 6.850 6.995 18,865 +0.30(+4.56%)
Nov 17, 2015 7.240 7.240 6.690 6.690 2,150 -0.55(-7.60%)
Nov 16, 2015 7.300 7.300 6.950 7.240 4,815 +0.00(+0.00%)
Nov 13, 2015 7.250 7.450 7.230 7.240 5,765 +0.05(+0.70%)
Nov 12, 2015 7.800 7.850 7.160 7.190 331,604 -0.35(-4.64%)
Nov 11, 2015 7.300 7.550 7.290 7.540 12,739 +0.20(+2.72%)
Nov 10, 2015 7.170 7.340 7.170 7.340 2,508 +0.04(+0.55%)
Nov 09, 2015 7.160 7.300 7.100 7.300 18,048 +0.05(+0.69%)
Nov 06, 2015 7.080 7.270 7.080 7.250 1,700 +0.02(+0.28%)
Nov 05, 2015 7.125 7.250 7.125 7.230 19,100 -0.01(-0.14%)
Nov 04, 2015 7.170 7.240 6.990 7.240 8,815 +0.36(+5.23%)
Nov 03, 2015 7.025 7.025 6.860 6.880 356 -0.02(-0.29%)
Nov 02, 2015 7.020 7.180 6.900 6.900 3,268 -0.12(-1.71%)
Oct 30, 2015 7.050 7.100 6.720 7.020 1,700 -0.07(-0.99%)
Oct 29, 2015 6.980 7.100 6.980 7.090 11,493 -0.10(-1.39%)
Oct 28, 2015 7.000 7.190 7.000 7.190 22,700 +0.10(+1.41%)
Oct 27, 2015 7.050 7.090 7.000 7.090 41,400 -0.06(-0.84%)
Oct 26, 2015 7.200 7.200 7.090 7.150 4,507 +0.03(+0.42%)
Oct 23, 2015 7.220 7.220 7.100 7.120 6,006 -0.09(-1.25%)
Oct 22, 2015 7.090 7.210 7.090 7.210 2,970 +0.12(+1.69%)
Oct 21, 2015 7.040 7.120 7.040 7.090 108,470 +0.09(+1.36%)
Oct 20, 2015 7.010 7.010 6.960 6.995 6,100 -0.05(-0.78%)
Oct 19, 2015 7.000 7.050 6.960 7.050 21,900 +0.05(+0.71%)
Oct 16, 2015 7.040 7.070 6.950 7.000 3,945 +0.00(+0.00%)
Oct 15, 2015 6.990 7.050 6.990 7.000 3,200 +0.05(+0.72%)
Oct 14, 2015 6.950 7.010 6.900 6.950 17,700 -0.03(-0.43%)
Oct 13, 2015 6.900 7.090 6.870 6.980 8,816 +0.03(+0.43%)
Oct 09, 2015 6.950 6.950 6.950 0 +0.09(+1.31%)
Oct 08, 2015 6.710 6.910 6.700 6.860 296,110 +0.06(+0.88%)
Oct 07, 2015 6.920 6.950 6.700 6.800 41,483 -0.06(-0.87%)
Oct 06, 2015 6.930 6.940 6.750 6.860 273,740 -0.14(-2.00%)
Oct 05, 2015 7.090 7.130 7.000 7.000 22,557 -0.11(-1.55%)
Oct 02, 2015 6.940 7.120 6.900 7.110 6,000 +0.12(+1.72%)
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.