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 )

7.440 UNCHANGED
Streaming Delayed Price Updated: 12:45 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 (%)
Mar 29, 2018 10.36 10.36 10.36 0 +0.13(+1.27%)
Mar 28, 2018 10.10 10.23 10.08 10.23 18,519 +0.05(+0.49%)
Mar 27, 2018 10.05 10.18 10.00 10.18 13,316 +0.08(+0.79%)
Mar 26, 2018 9.890 10.10 9.840 10.10 7,299 +0.07(+0.70%)
Mar 23, 2018 10.10 10.10 9.890 10.03 9,975 -0.10(-0.99%)
Mar 22, 2018 10.13 10.13 9.980 10.13 4,700 +0.09(+0.90%)
Mar 21, 2018 9.950 10.09 9.860 10.04 175,533 +0.06(+0.60%)
Mar 20, 2018 9.800 10.00 9.730 9.980 14,030 +0.00(+0.00%)
Mar 19, 2018 10.08 10.08 9.800 9.980 8,741 -0.02(-0.20%)
Mar 16, 2018 9.930 10.05 9.900 10.00 13,158 +0.01(+0.10%)
Mar 15, 2018 10.01 10.02 9.900 9.990 4,701 +0.00(+0.00%)
Mar 14, 2018 9.960 10.04 9.940 9.990 2,342 -0.06(-0.60%)
Mar 13, 2018 10.05 10.05 9.900 10.05 32,906 -0.09(-0.89%)
Mar 12, 2018 10.18 10.20 10.12 10.14 25,378 +0.00(+0.00%)
Mar 09, 2018 10.05 10.14 9.950 10.14 23,499 +0.09(+0.90%)
Mar 08, 2018 10.02 10.09 10.00 10.05 13,841 -0.08(-0.79%)
Mar 07, 2018 10.17 10.20 10.09 10.13 11,950 -0.05(-0.49%)
Mar 06, 2018 10.21 10.12 10.18 11,907 -0.02(-0.20%)
Mar 05, 2018 10.20 10.25 10.20 10.20 1,306 -0.07(-0.68%)
Mar 02, 2018 10.15 10.27 10.07 10.27 16,540 +0.00(+0.00%)
Mar 01, 2018 10.39 10.39 10.20 10.27 8,769 -0.13(-1.25%)
Feb 28, 2018 10.40 10.44 10.12 10.40 13,900 +0.07(+0.68%)
Feb 27, 2018 10.42 10.42 10.28 10.33 9,052 -0.17(-1.62%)
Feb 26, 2018 10.33 10.50 10.20 10.50 5,867 +0.17(+1.65%)
Feb 23, 2018 10.41 10.50 10.33 10.33 10,088 -0.15(-1.43%)
Feb 22, 2018 10.35 10.49 10.34 10.48 19,050 +0.11(+1.06%)
Feb 21, 2018 10.19 10.39 10.17 10.37 11,730 +0.19(+1.87%)
Feb 20, 2018 10.40 10.40 10.18 10.18 17,277 -0.31(-2.96%)
Feb 16, 2018 10.49 10.49 10.49 0 +0.21(+2.04%)
Feb 15, 2018 10.30 10.33 10.16 10.28 19,372 +0.00(+0.00%)
Feb 14, 2018 10.36 10.39 10.20 10.28 10,222 +0.03(+0.29%)
Feb 13, 2018 10.59 10.58 10.12 10.25 42,091 -0.33(-3.12%)
Feb 12, 2018 10.25 10.59 10.25 10.58 65,144 +0.38(+3.73%)
Feb 09, 2018 10.15 10.24 9.970 10.20 62,603 +0.05(+0.49%)
Feb 08, 2018 10.21 9.890 10.15 108,841 +0.35(+3.57%)
Feb 07, 2018 9.700 9.840 9.700 9.800 53,419 +0.02(+0.20%)
Feb 06, 2018 9.490 9.780 9.260 9.780 75,310 +0.53(+5.73%)
Feb 05, 2018 9.710 9.710 9.250 9.250 16,601 -0.42(-4.34%)
Feb 02, 2018 9.880 9.880 9.350 9.670 15,498 -0.23(-2.32%)
Feb 01, 2018 9.820 10.00 9.750 9.900 29,045 +0.07(+0.71%)
Jan 31, 2018 9.960 9.970 9.760 9.830 11,207 -0.17(-1.70%)
Jan 30, 2018 10.03 10.03 9.820 10.00 17,457 +0.00(+0.00%)
Jan 29, 2018 10.19 10.20 9.940 10.00 19,989 -0.14(-1.38%)
Jan 26, 2018 9.960 10.19 9.950 10.14 90,364 +0.18(+1.81%)
Jan 25, 2018 9.950 9.960 9.850 9.960 24,949 -0.01(-0.10%)
Jan 24, 2018 10.00 10.01 9.880 9.970 74,856 +0.01(+0.10%)
Jan 23, 2018 9.970 9.970 9.900 9.960 8,072 +0.01(+0.10%)
Jan 22, 2018 10.17 10.17 9.880 9.950 11,381 -0.03(-0.30%)
Jan 19, 2018 10.01 10.10 9.870 9.980 18,175 -0.03(-0.30%)
Jan 18, 2018 10.13 10.13 9.850 10.01 15,069 -0.08(-0.79%)
Jan 17, 2018 10.24 10.24 9.940 10.09 6,914 -0.07(-0.69%)
Jan 16, 2018 10.20 10.36 10.16 10.16 52,785 -0.06(-0.59%)
Jan 15, 2018 10.02 10.22 10.00 10.22 9,582 +0.23(+2.30%)
Jan 12, 2018 9.790 9.990 9.790 9.990 24,635 +0.18(+1.83%)
Jan 11, 2018 9.880 9.880 9.790 9.810 10,027 -0.03(-0.30%)
Jan 10, 2018 9.900 10.01 9.800 9.840 32,749 -0.06(-0.61%)
Jan 09, 2018 9.790 9.970 9.770 9.900 15,990 +0.06(+0.61%)
Jan 08, 2018 10.05 10.05 9.800 9.840 29,225 -0.28(-2.77%)
Jan 05, 2018 10.47 10.48 10.07 10.12 13,323 -0.33(-3.16%)
Jan 04, 2018 10.24 10.50 10.22 10.45 17,392 +0.30(+2.96%)
Jan 03, 2018 9.730 10.15 9.730 10.15 45,875 +0.50(+5.18%)
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.