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 (%)
Mar 31, 2020 4.000 4.000 4.000 0 +0.50(+14.29%)
Mar 27, 2020 3.500 3.500 3.500 0 +0.28(+8.70%)
Mar 26, 2020 3.750 3.950 3.220 3.220 6,830 -0.29(-8.26%)
Mar 25, 2020 3.500 3.600 3.500 3.510 5,000 +0.03(+0.86%)
Mar 24, 2020 3.290 3.480 3.290 3.480 11,200 -0.02(-0.57%)
Mar 23, 2020 3.960 3.960 3.490 3.500 3,829 -0.20(-5.41%)
Mar 20, 2020 4.000 4.000 3.700 3.700 9,700 -0.33(-8.19%)
Mar 19, 2020 3.750 4.030 3.750 4.030 700 +0.03(+0.75%)
Mar 18, 2020 4.650 4.650 4.000 4.000 4,175 -0.65(-13.98%)
Mar 17, 2020 4.760 4.990 4.600 4.650 8,800 -0.60(-11.43%)
Mar 16, 2020 5.250 5.250 5.250 2 +0.00(+0.00%)
Mar 13, 2020 4.810 5.250 4.810 5.250 700 +0.44(+9.15%)
Mar 12, 2020 5.050 5.190 4.720 4.810 1,168 -0.57(-10.59%)
Mar 11, 2020 5.380 5.380 5.380 5.380 160 -0.42(-7.24%)
Mar 10, 2020 5.400 5.800 5.320 5.800 1,900 +0.54(+10.27%)
Mar 09, 2020 5.550 5.550 5.260 5.260 3,400 -0.49(-8.52%)
Mar 06, 2020 5.900 5.900 5.650 5.750 1,450 -0.14(-2.38%)
Mar 04, 2020 5.890 5.890 5.890 0 +0.12(+2.08%)
Mar 03, 2020 5.770 5.790 5.770 5.770 2,400 +0.19(+3.41%)
Mar 02, 2020 5.620 5.860 5.580 5.580 3,850 +0.25(+4.69%)
Feb 28, 2020 5.280 5.330 5.280 5.330 1,080 -0.17(-3.09%)
Feb 27, 2020 5.510 5.510 5.500 5.500 3,150 -0.40(-6.78%)
Feb 26, 2020 5.900 5.900 5.900 5.900 2,780 +0.00(+0.00%)
Feb 25, 2020 5.900 6.140 5.900 5.900 1,100 -0.07(-1.17%)
Feb 24, 2020 6.000 6.370 5.970 5.970 4,200 -0.08(-1.32%)
Feb 21, 2020 6.260 6.530 6.050 6.050 8,600 -0.20(-3.20%)
Feb 20, 2020 6.250 6.250 6.250 6.250 500 -0.02(-0.32%)
Feb 18, 2020 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 14, 2020 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 12, 2020 6.270 6.270 6.270 0 +0.22(+3.64%)
Feb 11, 2020 6.050 6.050 6.050 6.050 100 -0.26(-4.12%)
Feb 10, 2020 6.010 6.310 6.010 6.310 200 +0.30(+4.99%)
Feb 07, 2020 6.270 6.420 6.010 6.010 5,400 -0.12(-1.96%)
Feb 06, 2020 6.170 6.170 6.080 6.130 2,700 +0.21(+3.55%)
Feb 05, 2020 6.200 6.200 5.920 5.920 10,500 -0.33(-5.28%)
Feb 04, 2020 6.270 6.360 6.250 6.250 1,900 -0.09(-1.42%)
Jan 31, 2020 6.340 6.340 6.340 0 -0.11(-1.71%)
Jan 29, 2020 6.450 6.450 6.450 0 -0.05(-0.77%)
Jan 28, 2020 6.620 6.620 6.500 6.500 3,800 -0.10(-1.52%)
Jan 24, 2020 6.600 6.600 6.600 0 -0.05(-0.75%)
Jan 23, 2020 6.650 6.650 6.650 6.650 200 -0.03(-0.45%)
Jan 22, 2020 7.080 7.080 6.680 6.680 1,900 -0.02(-0.30%)
Jan 21, 2020 7.000 7.000 6.700 6.700 400 -0.30(-4.29%)
Jan 20, 2020 7.000 7.000 7.000 7.000 100 +0.24(+3.55%)
Jan 17, 2020 6.760 6.760 6.760 6.760 100 -0.04(-0.59%)
Jan 16, 2020 6.860 6.860 6.800 6.800 1,100 -0.05(-0.73%)
Jan 15, 2020 6.990 6.990 6.850 6.850 1,300 +0.01(+0.15%)
Jan 14, 2020 6.840 6.840 6.840 6.840 100 -0.03(-0.44%)
Jan 10, 2020 6.870 6.870 6.870 0 -0.18(-2.55%)
Jan 09, 2020 7.060 7.060 7.050 7.050 504 +0.14(+2.03%)
Jan 06, 2020 6.910 6.910 6.910 0 -0.02(-0.29%)
Jan 02, 2020 6.930 6.930 6.930 0 -0.12(-1.70%)
Dec 31, 2019 7.050 7.050 7.050 0 -0.10(-1.40%)
Dec 30, 2019 7.100 7.150 7.080 7.150 4,104 +0.06(+0.85%)
Dec 27, 2019 6.990 7.090 6.990 7.090 2,200 +0.59(+9.08%)
Dec 24, 2019 6.500 6.500 6.500 0 +0.05(+0.78%)
Dec 20, 2019 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 19, 2019 6.450 6.450 6.450 8 +0.00(+0.00%)
Dec 18, 2019 6.450 6.450 6.450 6.450 300 -0.20(-3.01%)
Dec 16, 2019 6.650 6.650 6.650 0 +0.49(+7.95%)
Dec 13, 2019 6.160 6.160 6.160 2 +0.00(+0.00%)
Dec 12, 2019 6.160 6.160 6.160 50 +0.00(+0.00%)
Dec 11, 2019 6.170 6.170 6.160 6.160 10,100 +0.05(+0.82%)
Dec 10, 2019 6.200 6.200 6.100 6.110 2,400 -0.09(-1.45%)
Dec 09, 2019 6.320 6.320 6.200 6.200 2,600 -0.25(-3.88%)
Dec 06, 2019 6.460 6.460 6.450 6.450 2,000 -0.07(-1.07%)
Dec 04, 2019 6.520 6.520 6.520 0 -0.08(-1.21%)
Dec 03, 2019 6.600 6.600 6.600 6.600 600 +0.09(+1.38%)
Nov 29, 2019 6.510 6.510 6.510 0 -0.09(-1.36%)
Nov 28, 2019 6.600 6.600 6.600 6.600 300 +0.00(+0.00%)
Nov 27, 2019 6.550 6.600 6.550 6.600 500 -0.02(-0.30%)
Nov 25, 2019 6.620 6.620 6.620 0 +0.00(+0.00%)
Nov 22, 2019 6.620 6.620 6.620 6.620 100 -0.03(-0.45%)
Nov 21, 2019 6.690 6.690 6.650 6.650 1,000 -0.04(-0.60%)
Nov 18, 2019 6.690 6.690 6.690 0 -0.06(-0.89%)
Nov 14, 2019 6.750 6.750 6.750 0 +0.06(+0.90%)
Nov 13, 2019 6.690 6.690 6.690 6.690 700 -0.39(-5.51%)
Nov 12, 2019 6.800 7.080 6.800 7.080 1,400 +0.50(+7.60%)
Nov 08, 2019 6.580 6.580 6.580 0 -0.22(-3.24%)
Nov 07, 2019 6.910 6.910 6.800 6.800 4,250 -0.52(-7.10%)
Nov 06, 2019 7.320 7.320 7.320 7.320 100 +0.03(+0.41%)
Nov 05, 2019 7.250 7.290 7.250 7.290 2,000 +0.24(+3.40%)
Nov 01, 2019 7.050 7.050 7.050 0 +0.05(+0.71%)
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%)
Aug 01, 2019 6.150 6.150 6.150 0 -0.04(-0.65%)
Jul 31, 2019 6.190 6.190 6.190 6.190 100 +0.04(+0.65%)
Jul 30, 2019 6.540 6.540 6.150 6.150 14,900 -0.10(-1.60%)
Jul 29, 2019 6.250 6.250 6.250 6.250 1,500 +0.15(+2.46%)
Jul 26, 2019 6.100 6.100 6.100 6.100 220 -0.20(-3.17%)
Jul 19, 2019 6.300 6.300 6.300 0 +0.14(+2.27%)
Jul 18, 2019 6.150 6.160 6.150 6.160 400 -0.35(-5.38%)
Jul 16, 2019 6.510 6.510 6.510 0 +0.02(+0.31%)
Jul 09, 2019 6.490 6.490 6.490 0 -0.36(-5.26%)
Jul 08, 2019 7.070 7.070 6.850 6.850 1,000 -0.02(-0.29%)
Jul 05, 2019 6.870 6.870 6.870 6.870 650 -0.22(-3.10%)
Jul 04, 2019 7.090 7.090 7.090 7.090 355 +0.59(+9.08%)
Jul 02, 2019 6.500 6.500 6.500 0 +0.58(+9.80%)
Jun 27, 2019 5.920 5.920 5.920 0 -0.09(-1.50%)
Jun 25, 2019 6.010 6.010 6.010 0 -0.15(-2.44%)
Jun 21, 2019 6.160 6.160 6.160 0 -0.23(-3.60%)
Jun 20, 2019 6.390 6.390 6.390 6.390 750 -0.04(-0.62%)
Jun 19, 2019 6.510 6.510 6.430 6.430 1,355 -0.27(-4.03%)
Jun 13, 2019 6.700 6.700 6.700 0 -0.02(-0.30%)
Jun 12, 2019 6.730 6.730 6.720 6.720 1,500 +0.17(+2.60%)
Jun 11, 2019 6.670 6.730 6.500 6.550 16,055 +0.25(+3.97%)
Jun 10, 2019 6.130 6.300 6.010 6.300 2,300 +0.63(+11.11%)
Jun 07, 2019 5.670 5.670 5.670 5.670 300 +0.00(+0.00%)
Jun 06, 2019 5.670 5.670 5.670 5.670 300 -0.29(-4.87%)
Jun 05, 2019 5.960 5.960 5.960 30 +0.00(+0.00%)
Jun 04, 2019 5.960 5.960 5.960 5.960 200 +0.00(+0.00%)
Jun 03, 2019 5.960 5.960 5.960 5.960 1,200 +0.00(+0.00%)
May 31, 2019 5.960 5.960 5.960 5.960 200 +0.00(+0.00%)
May 30, 2019 5.930 5.960 5.930 5.960 900 -0.05(-0.83%)
May 29, 2019 6.020 6.020 6.010 6.010 500 -0.03(-0.50%)
May 24, 2019 6.040 6.040 6.040 0 -0.26(-4.13%)
May 23, 2019 6.300 6.300 6.300 6.300 100 -0.05(-0.79%)
May 21, 2019 6.350 6.350 6.350 0 +0.18(+2.92%)
May 15, 2019 6.170 6.170 6.170 0 -0.08(-1.28%)
May 14, 2019 6.250 6.250 6.250 6.250 600 -0.06(-0.95%)
May 08, 2019 6.310 6.310 6.310 0 -0.19(-2.92%)
Apr 30, 2019 6.500 6.500 6.500 0 +0.01(+0.15%)
Apr 26, 2019 6.490 6.490 6.490 0 +0.00(+0.00%)
Apr 24, 2019 6.490 6.490 6.490 0 -0.04(-0.61%)
Apr 23, 2019 6.610 6.610 6.530 6.530 5,500 -0.13(-1.95%)
Apr 22, 2019 6.940 6.950 6.660 6.660 2,600 -0.29(-4.17%)
Apr 18, 2019 6.950 6.950 6.950 0 -0.85(-10.90%)
Apr 17, 2019 7.800 7.800 7.800 7.800 100 +1.11(+16.59%)
Apr 16, 2019 6.690 6.690 6.690 6.690 700 -0.11(-1.62%)
Apr 12, 2019 6.800 6.800 6.800 0 -0.06(-0.87%)
Apr 11, 2019 6.740 6.860 6.740 6.860 1,907 +0.10(+1.48%)
Apr 10, 2019 6.760 6.760 6.760 6.760 200 -0.25(-3.57%)
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.