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
Last 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 (%)
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%)
May 02, 2017 8.150 8.150 8.080 8.080 500 -0.12(-1.46%)
Apr 27, 2017 8.200 8.200 8.200 0 -0.10(-1.20%)
Apr 26, 2017 8.290 8.300 8.290 8.300 400 +0.14(+1.72%)
Apr 25, 2017 8.210 8.210 8.160 8.160 5,350 -0.04(-0.49%)
Apr 24, 2017 8.200 8.200 8.200 8.200 100 -0.10(-1.20%)
Apr 21, 2017 8.310 8.310 8.300 8.300 1,350 -0.08(-0.95%)
Apr 18, 2017 8.380 8.380 8.380 80 -0.32(-3.68%)
Apr 17, 2017 8.400 8.700 8.400 8.700 5,725 +0.47(+5.71%)
Apr 13, 2017 8.050 8.230 8.050 8.230 1,800 +0.13(+1.60%)
Apr 12, 2017 8.100 8.100 8.100 8.100 325 +0.06(+0.75%)
Apr 11, 2017 8.040 8.040 8.040 8.040 500 -0.16(-1.95%)
Apr 07, 2017 8.200 8.200 8.200 0 -0.14(-1.68%)
Apr 06, 2017 8.350 8.350 8.340 8.340 200 -0.11(-1.30%)
Mar 28, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 27, 2017 8.300 8.450 8.300 8.450 1,700 -0.35(-3.98%)
Mar 22, 2017 8.800 8.800 8.800 0 +0.05(+0.57%)
Mar 20, 2017 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 10, 2017 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 09, 2017 8.740 8.750 8.740 8.750 200 +0.29(+3.43%)
Mar 08, 2017 8.460 8.460 8.460 8.460 2,000 -0.02(-0.24%)
Mar 07, 2017 8.650 8.650 8.480 8.480 1,600 -0.17(-1.97%)
Mar 06, 2017 8.660 8.660 8.650 8.650 300 -0.12(-1.37%)
Mar 03, 2017 8.770 8.770 8.770 8.770 116 +0.10(+1.15%)
Mar 02, 2017 8.650 8.670 8.650 8.670 1,100 +0.10(+1.17%)
Feb 27, 2017 8.570 8.570 8.570 0 +0.11(+1.30%)
Feb 22, 2017 8.460 8.460 8.460 0 +0.17(+2.05%)
Feb 21, 2017 8.500 8.510 8.290 8.290 6,644 -0.27(-3.15%)
Feb 17, 2017 8.560 8.560 8.560 0 +0.06(+0.71%)
Feb 16, 2017 8.460 8.510 8.440 8.500 13,355 +0.08(+0.95%)
Feb 15, 2017 8.560 8.610 8.420 8.420 3,350 -0.28(-3.22%)
Feb 14, 2017 8.710 8.710 8.700 8.700 5,425 -0.05(-0.57%)
Feb 13, 2017 8.810 8.810 8.670 8.750 1,690 -0.15(-1.69%)
Feb 10, 2017 8.900 8.900 8.900 8.900 800 -0.04(-0.45%)
Feb 08, 2017 8.940 8.940 8.940 0 +0.44(+5.18%)
Feb 07, 2017 8.580 8.580 8.290 8.500 4,790 -0.10(-1.16%)
Feb 06, 2017 8.820 8.820 8.600 8.600 4,632 -0.26(-2.93%)
Feb 03, 2017 8.870 8.870 8.860 8.860 400 -0.13(-1.45%)
Feb 02, 2017 9.130 9.130 8.990 8.990 2,756 -0.06(-0.66%)
Feb 01, 2017 8.830 9.090 8.830 9.050 7,925 +0.35(+4.02%)
Jan 30, 2017 8.700 8.700 8.700 0 +0.11(+1.28%)
Jan 27, 2017 8.700 8.700 8.590 8.590 12,614 -0.02(-0.23%)
Jan 26, 2017 8.700 8.700 8.610 8.610 4,500 +0.01(+0.12%)
Jan 23, 2017 8.600 8.600 8.600 0 -0.11(-1.26%)
Jan 19, 2017 8.710 8.710 8.710 0 +0.00(+0.00%)
Jan 18, 2017 8.800 8.800 8.710 8.710 1,410 -0.10(-1.14%)
Jan 17, 2017 9.000 9.000 8.810 8.810 250 +0.01(+0.11%)
Jan 16, 2017 8.810 8.810 8.800 8.800 725 -0.20(-2.22%)
Jan 13, 2017 9.480 9.480 8.900 9.000 2,200 +0.24(+2.74%)
Jan 11, 2017 8.760 8.760 8.760 0 -0.16(-1.79%)
Jan 09, 2017 8.920 8.920 8.920 0 -0.03(-0.34%)
Jan 06, 2017 8.950 8.950 8.950 8.950 250 +0.10(+1.13%)
Jan 05, 2017 9.010 9.060 8.850 8.850 2,956 -0.15(-1.67%)
Jan 04, 2017 9.000 9.250 8.900 9.000 18,273 +0.17(+1.93%)
Jan 03, 2017 9.000 9.200 8.830 8.830 1,973 +0.13(+1.49%)
Dec 29, 2016 8.700 8.700 8.700 0 +0.09(+1.05%)
Dec 28, 2016 8.600 8.610 8.600 8.610 538 +0.07(+0.82%)
Dec 23, 2016 8.540 8.540 8.540 0 +0.04(+0.47%)
Dec 21, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 20, 2016 8.400 8.500 8.180 8.500 8,250 +0.37(+4.55%)
Dec 16, 2016 8.130 8.130 8.130 50 -0.16(-1.93%)
Dec 15, 2016 8.250 8.290 8.250 8.290 700 +0.09(+1.10%)
Dec 14, 2016 8.200 8.200 8.200 8.200 300 -0.30(-3.53%)
Dec 12, 2016 8.500 8.500 8.500 0 +0.20(+2.41%)
Dec 09, 2016 8.330 8.330 8.300 8.300 1,539 -0.28(-3.26%)
Dec 08, 2016 8.580 8.580 8.580 8.580 575 +0.10(+1.18%)
Dec 06, 2016 8.480 8.480 8.480 0 -0.02(-0.24%)
Dec 05, 2016 8.650 8.650 8.500 8.500 555 +0.05(+0.59%)
Dec 02, 2016 8.450 8.450 8.450 8.450 2,000 +0.06(+0.72%)
Nov 30, 2016 8.390 8.390 8.390 0 +0.09(+1.08%)
Nov 29, 2016 8.240 8.300 8.220 8.300 545 +0.00(+0.00%)
Nov 28, 2016 8.380 8.380 8.300 8.300 500 -0.30(-3.49%)
Nov 25, 2016 8.660 8.660 8.600 8.600 2,780 +0.00(+0.00%)
Nov 23, 2016 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 18, 2016 8.500 8.500 8.500 50 -0.05(-0.58%)
Nov 17, 2016 8.270 8.550 8.270 8.550 4,000 +0.70(+8.92%)
Nov 14, 2016 7.850 7.850 7.850 65 -0.26(-3.21%)
Nov 11, 2016 8.220 8.230 8.110 8.110 1,050 -0.04(-0.49%)
Nov 10, 2016 8.610 8.610 8.110 8.150 3,125 -0.15(-1.81%)
Nov 09, 2016 8.790 8.790 8.200 8.300 2,728 -0.03(-0.36%)
Nov 08, 2016 8.330 8.330 8.330 8.330 295 +0.12(+1.46%)
Nov 07, 2016 8.100 8.210 8.100 8.210 2,745 +0.06(+0.74%)
Nov 03, 2016 8.150 8.150 8.150 0 -0.05(-0.61%)
Nov 02, 2016 8.300 8.340 8.200 8.200 1,700 -0.05(-0.61%)
Oct 31, 2016 8.250 8.250 8.250 58 +0.00(+0.00%)
Oct 28, 2016 8.320 8.320 8.250 8.250 6,060 -0.24(-2.83%)
Oct 27, 2016 8.820 8.820 8.400 8.490 4,250 -0.01(-0.12%)
Oct 26, 2016 8.830 8.830 8.410 8.500 17,022 -0.01(-0.12%)
Oct 25, 2016 8.550 8.820 8.500 8.510 12,392 +0.21(+2.53%)
Oct 24, 2016 8.480 8.480 8.100 8.300 13,060 +0.40(+5.06%)
Oct 14, 2016 7.900 7.900 7.900 0 +0.19(+2.46%)
Oct 11, 2016 7.710 7.710 7.710 0 +0.21(+2.80%)
Oct 07, 2016 7.500 7.500 7.500 0 -0.30(-3.85%)
Oct 05, 2016 7.800 7.800 7.800 0 +0.14(+1.83%)
Oct 04, 2016 7.790 7.830 7.660 7.660 1,225 -0.14(-1.79%)
Oct 03, 2016 7.800 7.800 7.800 7.800 188 +0.30(+4.00%)
Sep 30, 2016 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 29, 2016 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 28, 2016 7.500 7.500 7.500 7.500 4,000 +0.20(+2.74%)
Sep 27, 2016 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 21, 2016 7.300 7.300 7.300 75 +0.12(+1.67%)
Sep 16, 2016 7.180 7.180 7.180 0 +0.16(+2.28%)
Aug 31, 2016 7.020 7.020 7.020 0 -0.36(-4.88%)
Aug 26, 2016 7.380 7.380 7.380 0 -0.12(-1.60%)
Aug 16, 2016 7.500 7.500 7.500 0 +0.30(+4.17%)
Aug 15, 2016 7.190 7.200 7.190 7.200 800 -0.17(-2.31%)
Aug 12, 2016 7.370 7.370 7.370 7.370 400 +0.26(+3.66%)
Aug 11, 2016 7.100 7.120 7.100 7.110 3,500 -0.14(-1.93%)
Aug 08, 2016 7.250 7.250 7.250 80 +0.15(+2.11%)
Aug 05, 2016 7.250 7.250 7.100 7.100 13,950 -0.15(-2.07%)
Aug 04, 2016 8.000 8.000 7.200 7.250 4,700 +0.18(+2.55%)
Aug 03, 2016 6.800 7.070 6.790 7.070 4,550 +0.27(+3.97%)
Aug 02, 2016 6.800 6.800 6.800 6.800 3,100 +0.04(+0.59%)
Jul 27, 2016 6.760 6.760 6.760 0 -0.17(-2.45%)
Jul 21, 2016 6.930 6.930 6.930 0 -0.07(-1.00%)
Jul 11, 2016 7.000 7.000 7.000 0 -0.15(-2.10%)
Jul 07, 2016 7.150 7.150 7.150 0 +0.15(+2.14%)
Jul 05, 2016 7.000 7.000 7.000 7.000 200 +0.25(+3.70%)
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.