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 )

7.410 -0.030 (-0.40%)
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 (%)
May 31, 2016 7.500 7.500 7.450 7.450 8,558 -0.05(-0.67%)
May 30, 2016 7.500 7.500 7.500 7.500 100 +0.04(+0.54%)
May 26, 2016 7.460 7.460 7.460 0 +0.01(+0.13%)
May 25, 2016 7.490 7.490 7.450 7.450 2,090 -0.02(-0.27%)
May 24, 2016 7.460 7.470 7.460 7.470 600 -0.13(-1.71%)
May 20, 2016 7.600 7.600 7.600 0 +0.00(+0.00%)
May 19, 2016 7.690 7.690 7.600 7.600 3,347 -0.15(-1.94%)
May 18, 2016 7.470 7.750 7.470 7.750 18,279 +0.25(+3.33%)
May 17, 2016 7.300 7.500 7.300 7.500 32,600 +0.20(+2.74%)
May 16, 2016 7.480 7.480 7.300 7.300 1,900 -0.07(-0.95%)
May 13, 2016 7.370 7.370 7.370 7.370 25,000 -0.12(-1.60%)
May 12, 2016 7.320 7.490 7.300 7.490 14,600 +0.15(+2.04%)
May 11, 2016 7.310 7.340 7.290 7.340 2,500 +0.01(+0.14%)
May 10, 2016 7.340 7.420 7.290 7.330 20,704 +0.00(+0.00%)
May 09, 2016 7.550 7.550 7.330 7.330 2,080 -0.25(-3.30%)
May 06, 2016 7.490 7.590 7.490 7.580 10,580 +0.04(+0.53%)
May 05, 2016 7.270 7.540 7.250 7.540 37,935 +0.27(+3.71%)
May 04, 2016 7.080 7.270 7.070 7.270 67,229 +0.20(+2.83%)
May 03, 2016 7.020 7.070 7.020 7.070 1,200 +0.07(+1.00%)
May 02, 2016 7.080 7.080 6.910 7.000 3,630 -0.05(-0.71%)
Apr 29, 2016 7.050 7.050 7.010 7.050 1,300 +0.04(+0.57%)
Apr 28, 2016 7.020 7.110 7.010 7.010 7,300 -0.19(-2.64%)
Apr 27, 2016 7.100 7.200 7.100 7.200 3,900 +0.13(+1.84%)
Apr 26, 2016 6.900 7.090 6.900 7.070 4,700 +0.07(+1.00%)
Apr 25, 2016 7.030 7.050 6.950 7.000 10,900 -0.05(-0.71%)
Apr 22, 2016 7.050 7.090 7.050 7.050 5,190 -0.05(-0.70%)
Apr 21, 2016 7.100 7.100 7.050 7.100 9,350 +0.00(+0.00%)
Apr 20, 2016 7.010 7.100 7.000 7.100 137,500 -0.01(-0.14%)
Apr 19, 2016 7.050 7.110 7.050 7.110 10,100 +0.06(+0.85%)
Apr 18, 2016 7.050 7.060 7.050 7.050 300 +0.00(+0.00%)
Apr 15, 2016 7.000 7.100 6.900 7.050 22,419 +0.05(+0.71%)
Apr 14, 2016 6.810 7.000 6.810 7.000 6,694 +0.20(+2.94%)
Apr 13, 2016 6.820 6.820 6.750 6.800 3,260 +0.00(+0.00%)
Apr 12, 2016 6.760 6.840 6.700 6.800 33,400 -0.09(-1.31%)
Apr 11, 2016 6.900 6.920 6.880 6.890 25,396 +0.09(+1.32%)
Apr 08, 2016 6.800 6.900 6.750 6.800 68,600 +0.00(+0.00%)
Apr 07, 2016 6.810 6.940 6.760 6.800 3,880 -0.10(-1.45%)
Apr 06, 2016 6.900 6.900 6.900 6.900 13,900 +0.10(+1.47%)
Apr 05, 2016 6.900 6.930 6.800 6.800 21,170 -0.10(-1.45%)
Apr 04, 2016 7.000 7.040 6.900 6.900 11,042 +0.00(+0.00%)
Apr 01, 2016 6.940 7.020 6.900 6.900 22,715 -0.15(-2.13%)
Mar 31, 2016 6.990 7.050 6.900 7.050 27,920 +0.06(+0.86%)
Mar 30, 2016 7.030 7.050 6.900 6.990 59,050 -0.01(-0.14%)
Mar 29, 2016 7.040 7.040 6.900 7.000 2,340 -0.04(-0.57%)
Mar 28, 2016 7.000 7.040 7.000 7.040 4,300 +0.14(+2.03%)
Mar 24, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 23, 2016 6.910 6.950 6.900 6.900 3,936 -0.09(-1.29%)
Mar 22, 2016 6.880 7.000 6.880 6.990 12,360 +0.00(+0.00%)
Mar 21, 2016 7.000 7.000 6.900 6.990 3,120 +0.04(+0.58%)
Mar 18, 2016 7.000 7.000 6.950 6.950 317 -0.05(-0.71%)
Mar 17, 2016 6.870 7.000 6.870 7.000 29,159 +0.01(+0.14%)
Mar 16, 2016 6.850 7.000 6.820 6.990 11,549 +0.00(+0.00%)
Mar 15, 2016 6.880 7.050 6.880 6.990 2,000 -0.06(-0.85%)
Mar 14, 2016 7.000 7.100 6.970 7.050 12,500 -0.05(-0.70%)
Mar 11, 2016 6.900 7.100 6.750 7.100 26,948 +0.10(+1.43%)
Mar 10, 2016 6.990 7.000 6.950 7.000 42,300 +0.00(+0.00%)
Mar 09, 2016 7.010 7.050 6.900 7.000 11,477 +0.00(+0.00%)
Mar 08, 2016 6.990 7.000 6.920 7.000 800 +0.00(+0.00%)
Mar 07, 2016 6.770 7.000 6.770 7.000 11,400 +0.09(+1.30%)
Mar 04, 2016 6.920 7.000 6.910 6.910 1,450 +0.00(+0.00%)
Mar 03, 2016 7.090 7.090 6.900 6.910 24,400 -0.18(-2.54%)
Mar 02, 2016 7.100 7.150 6.950 7.090 4,755 +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.