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 (%)
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%)
Dec 01, 2017 9.420 9.420 9.400 9.400 1,700 -0.02(-0.21%)
Nov 30, 2017 9.480 9.480 9.400 9.420 2,600 +0.03(+0.32%)
Nov 27, 2017 9.390 9.390 9.390 6 -0.01(-0.11%)
Nov 24, 2017 9.450 9.450 9.400 9.400 10,025 -0.05(-0.53%)
Nov 23, 2017 9.200 9.450 9.200 9.450 4,100 +0.11(+1.18%)
Nov 21, 2017 9.340 9.340 9.340 0 -0.24(-2.51%)
Nov 17, 2017 9.580 9.580 9.580 0 +0.29(+3.12%)
Nov 16, 2017 9.200 9.320 9.200 9.290 2,250 +0.24(+2.65%)
Nov 14, 2017 9.050 9.050 9.050 0 +0.06(+0.67%)
Nov 13, 2017 8.910 8.990 8.790 8.990 9,000 +0.04(+0.45%)
Nov 10, 2017 9.100 9.100 8.950 8.950 1,400 -0.15(-1.65%)
Nov 09, 2017 9.100 9.110 9.100 9.100 700 -0.04(-0.44%)
Nov 03, 2017 9.140 9.140 9.140 0 -0.07(-0.76%)
Nov 02, 2017 9.250 9.250 9.210 9.210 425 -0.04(-0.43%)
Nov 01, 2017 9.140 9.250 9.140 9.250 3,200 +0.17(+1.87%)
Oct 31, 2017 9.080 9.080 9.080 9.080 1,000 -0.02(-0.22%)
Oct 30, 2017 9.240 9.240 9.100 9.100 1,625 -0.03(-0.33%)
Oct 26, 2017 9.130 9.130 9.130 20 -0.02(-0.22%)
Oct 25, 2017 8.970 9.200 8.950 9.150 12,400 +0.13(+1.44%)
Oct 24, 2017 9.100 9.100 9.020 9.020 5,200 -0.08(-0.88%)
Oct 20, 2017 9.100 9.100 9.100 0 +0.10(+1.11%)
Oct 18, 2017 9.000 9.000 9.000 0 -0.11(-1.21%)
Oct 17, 2017 9.100 9.110 9.100 9.110 430 +0.01(+0.11%)
Oct 16, 2017 9.100 9.100 9.100 9.100 1,000 +0.04(+0.44%)
Oct 12, 2017 9.060 9.060 9.060 0 -0.09(-0.98%)
Oct 11, 2017 9.150 9.150 9.150 9.150 1,000 +0.05(+0.55%)
Oct 10, 2017 9.100 9.110 9.100 9.100 3,200 -0.03(-0.33%)
Oct 06, 2017 9.200 9.200 9.130 9.130 2,900 -0.12(-1.30%)
Oct 05, 2017 9.300 9.300 9.250 9.250 4,000 +0.10(+1.09%)
Oct 04, 2017 9.590 9.590 9.100 9.150 11,200 -0.50(-5.18%)
Oct 03, 2017 9.380 9.650 9.380 9.650 900 +0.24(+2.55%)
Sep 28, 2017 9.410 9.410 9.410 0 +0.07(+0.75%)
Sep 27, 2017 9.560 9.600 9.340 9.340 3,300 -0.22(-2.30%)
Sep 26, 2017 9.750 9.750 9.200 9.560 1,540 -0.12(-1.24%)
Sep 25, 2017 9.680 9.680 9.680 9.680 300 +0.28(+2.98%)
Sep 20, 2017 9.400 9.400 9.400 30 -0.03(-0.32%)
Sep 19, 2017 9.430 9.430 9.430 9.430 2,050 -0.07(-0.74%)
Sep 18, 2017 9.590 9.590 9.490 9.500 2,100 +0.19(+2.04%)
Sep 15, 2017 9.380 9.380 9.310 9.310 1,495 -0.16(-1.69%)
Sep 14, 2017 9.730 9.730 9.470 9.470 700 -0.24(-2.47%)
Sep 13, 2017 9.860 9.920 9.710 9.710 800 +0.07(+0.73%)
Sep 12, 2017 9.350 9.640 9.350 9.640 300 +0.29(+3.10%)
Sep 11, 2017 9.480 9.540 9.350 9.350 1,817 +0.10(+1.08%)
Sep 08, 2017 9.740 9.740 9.250 9.250 4,435 -0.30(-3.14%)
Sep 07, 2017 9.200 9.600 9.200 9.550 4,221 +0.35(+3.80%)
Sep 06, 2017 9.200 9.200 9.200 9.200 750 +0.21(+2.34%)
Sep 05, 2017 8.940 9.040 8.940 8.990 1,400 -0.01(-0.11%)
Sep 01, 2017 8.990 9.000 8.970 9.000 1,160 +0.15(+1.69%)
Aug 31, 2017 8.850 8.850 8.850 8.850 1,000 +0.04(+0.45%)
Aug 30, 2017 8.700 8.930 8.680 8.810 3,800 +0.07(+0.80%)
Aug 29, 2017 8.710 8.740 8.650 8.740 1,200 -0.09(-1.02%)
Aug 28, 2017 9.000 9.000 8.830 8.830 2,400 +0.03(+0.34%)
Aug 24, 2017 8.800 8.800 8.800 0 -0.05(-0.56%)
Aug 23, 2017 8.850 8.850 8.850 8.850 1,050 -0.07(-0.78%)
Aug 22, 2017 8.920 8.920 8.920 8.920 150 +0.28(+3.24%)
Aug 21, 2017 8.640 8.650 8.640 8.640 1,200 +0.24(+2.86%)
Aug 15, 2017 8.400 8.400 8.400 0 -0.10(-1.18%)
Aug 10, 2017 8.500 8.500 8.500 0 -0.06(-0.70%)
Aug 08, 2017 8.560 8.560 8.560 0 +0.17(+2.03%)
Aug 04, 2017 8.250 8.500 8.250 8.390 1,725 +0.30(+3.71%)
Aug 03, 2017 7.920 8.090 7.920 8.090 1,080 +0.07(+0.87%)
Aug 02, 2017 8.250 8.250 7.980 8.020 3,945 -0.10(-1.23%)
Aug 01, 2017 8.290 8.290 8.050 8.120 5,500 +0.13(+1.63%)
Jul 31, 2017 8.000 8.080 7.990 7.990 755 +0.23(+2.96%)
Jul 28, 2017 7.760 7.760 7.760 7.760 425 -0.10(-1.27%)
Jul 25, 2017 7.860 7.860 7.860 0 +0.21(+2.75%)
Jul 24, 2017 7.670 7.670 7.650 7.650 500 -0.07(-0.91%)
Jul 21, 2017 7.720 7.720 7.720 7.720 570 -0.18(-2.28%)
Jul 14, 2017 7.900 7.900 7.900 0 +0.08(+1.02%)
Jul 13, 2017 7.800 7.820 7.800 7.820 1,500 +0.02(+0.26%)
Jul 12, 2017 7.800 7.800 7.800 7.800 200 +0.26(+3.45%)
Jul 07, 2017 7.540 7.540 7.540 0 -0.23(-2.96%)
Jul 06, 2017 7.600 7.770 7.600 7.770 400 +0.05(+0.65%)
Jul 05, 2017 7.720 7.720 7.720 7.720 300 +0.00(+0.00%)
Jul 04, 2017 7.740 7.740 7.720 7.720 400 -0.11(-1.40%)
Jul 03, 2017 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
Jun 27, 2017 7.830 7.830 7.830 0 +0.00(+0.00%)
Jun 26, 2017 7.830 7.830 7.830 7.830 206 +0.21(+2.76%)
Jun 23, 2017 7.620 7.620 7.620 7.620 400 +0.01(+0.13%)
Jun 22, 2017 7.610 7.610 7.610 7.610 413 +0.11(+1.47%)
Jun 20, 2017 7.500 7.500 7.500 0 -0.15(-1.96%)
Jun 19, 2017 7.790 7.800 7.650 7.650 2,640 +0.14(+1.86%)
Jun 14, 2017 7.510 7.510 7.510 0 -0.11(-1.44%)
Jun 13, 2017 7.600 7.620 7.580 7.620 4,500 +0.07(+0.93%)
Jun 09, 2017 7.550 7.550 7.550 0 +0.03(+0.40%)
Jun 08, 2017 7.800 7.800 7.500 7.520 38,182 +0.17(+2.31%)
Jun 06, 2017 7.350 7.350 7.350 0 -0.05(-0.68%)
Jun 05, 2017 7.700 7.700 7.400 7.400 3,065 -0.33(-4.27%)
Jun 02, 2017 7.800 7.800 7.730 7.730 400 -0.16(-2.03%)
Jun 01, 2017 7.890 7.890 7.890 7.890 1,000 +0.00(+0.00%)
May 31, 2017 7.880 7.890 7.880 7.890 500 +0.00(+0.00%)
May 30, 2017 7.830 7.930 7.730 7.890 855 +0.19(+2.47%)
May 29, 2017 7.740 7.740 7.700 7.700 350 +0.15(+1.99%)
May 26, 2017 7.550 7.550 7.550 7.550 200 -0.27(-3.45%)
May 23, 2017 7.820 7.820 7.820 0 +0.12(+1.56%)
May 18, 2017 7.700 7.700 7.700 0 -0.07(-0.90%)
May 17, 2017 7.770 7.770 7.770 7.770 225 -0.02(-0.26%)
May 12, 2017 7.790 7.790 7.790 0 +0.18(+2.37%)
May 11, 2017 7.700 7.700 7.610 7.610 2,975 -0.16(-2.06%)
May 10, 2017 7.910 8.000 7.720 7.770 2,678 -0.48(-5.82%)
May 04, 2017 8.250 8.250 8.250 0 +0.17(+2.10%)
May 03, 2017 8.060 8.080 8.060 8.080 570 +0.00(+0.00%)
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.