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 )

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 29, 2018 8.700 8.700 8.700 0 +0.21(+2.47%)
Jun 28, 2018 8.720 8.720 8.360 8.490 45,166 -0.19(-2.19%)
Jun 27, 2018 8.850 8.850 8.550 8.680 25,138 -0.09(-1.03%)
Jun 26, 2018 8.630 8.780 8.600 8.770 8,070 +0.08(+0.92%)
Jun 25, 2018 8.780 8.930 8.610 8.690 36,521 -0.06(-0.69%)
Jun 22, 2018 8.950 8.950 8.750 8.750 257,791 -0.15(-1.69%)
Jun 21, 2018 8.750 8.980 8.750 8.900 37,578 +0.10(+1.14%)
Jun 20, 2018 9.090 9.090 8.660 8.800 41,151 -0.12(-1.35%)
Jun 19, 2018 9.080 8.870 8.920 22,052 -0.04(-0.45%)
Jun 18, 2018 9.180 9.180 8.820 8.960 31,789 -0.22(-2.40%)
Jun 15, 2018 9.420 8.860 9.180 103,962 +0.32(+3.61%)
Jun 14, 2018 8.850 8.880 8.750 8.860 45,792 +0.04(+0.45%)
Jun 13, 2018 8.820 8.830 8.710 8.820 71,424 +0.07(+0.80%)
Jun 12, 2018 8.650 8.790 8.610 8.750 60,422 +0.10(+1.16%)
Jun 11, 2018 8.600 8.710 8.600 8.650 269,797 +0.04(+0.46%)
Jun 08, 2018 8.730 8.780 8.550 8.610 115,291 -0.07(-0.81%)
Jun 07, 2018 8.580 8.700 8.480 8.680 57,791 +0.13(+1.52%)
Jun 06, 2018 8.790 8.790 8.420 8.550 63,453 -0.16(-1.84%)
Jun 05, 2018 8.910 8.910 8.550 8.710 93,865 -0.13(-1.47%)
Jun 04, 2018 8.780 8.900 8.760 8.840 63,951 +0.06(+0.68%)
Jun 01, 2018 8.700 8.810 8.700 8.780 63,628 +0.00(+0.00%)
May 31, 2018 8.880 8.930 8.700 8.780 32,360 -0.02(-0.23%)
May 30, 2018 8.960 8.960 8.730 8.800 31,037 -0.02(-0.23%)
May 29, 2018 9.060 9.060 8.750 8.820 30,861 +0.01(+0.11%)
May 28, 2018 8.910 8.950 8.650 8.810 13,868 -0.09(-1.01%)
May 25, 2018 8.640 9.000 8.640 8.900 32,494 +0.35(+4.09%)
May 24, 2018 8.960 9.090 8.500 8.550 61,245 -0.45(-5.00%)
May 23, 2018 9.400 9.400 8.880 9.000 115,676 -0.40(-4.26%)
May 22, 2018 9.430 9.500 9.160 9.400 48,297 -0.03(-0.32%)
May 18, 2018 9.430 9.430 9.430 0 -0.06(-0.63%)
May 17, 2018 9.690 9.690 9.490 9.490 6,401 -0.17(-1.76%)
May 16, 2018 9.690 9.690 9.650 9.660 29,180 +0.01(+0.10%)
May 15, 2018 9.640 9.690 9.500 9.650 14,844 +0.05(+0.52%)
May 14, 2018 9.600 9.700 9.570 9.600 14,300 -0.03(-0.31%)
May 11, 2018 9.600 9.690 9.450 9.630 21,563 +0.03(+0.31%)
May 10, 2018 9.500 9.610 9.370 9.600 38,141 +0.12(+1.27%)
May 09, 2018 9.450 9.540 9.360 9.480 11,580 +0.08(+0.85%)
May 08, 2018 9.580 9.630 9.400 9.400 57,954 -0.11(-1.16%)
May 07, 2018 9.500 9.690 9.420 9.510 81,790 +0.01(+0.11%)
May 04, 2018 9.750 9.750 9.460 9.500 151,554 +0.00(+0.00%)
May 03, 2018 10.25 10.25 9.460 9.500 465,507 -1.30(-12.04%)
May 02, 2018 10.85 10.97 10.32 10.80 23,678 -0.08(-0.74%)
May 01, 2018 10.92 10.93 10.82 10.88 8,754 -0.12(-1.09%)
Apr 30, 2018 11.01 11.01 10.95 11.00 6,271 +0.00(+0.00%)
Apr 27, 2018 10.95 11.05 10.95 11.00 3,294 +0.04(+0.36%)
Apr 26, 2018 10.92 11.03 10.92 10.96 5,977 +0.01(+0.09%)
Apr 25, 2018 10.86 11.00 10.85 10.95 18,902 +0.10(+0.92%)
Apr 24, 2018 10.83 10.97 10.62 10.85 10,230 +0.17(+1.59%)
Apr 23, 2018 10.70 10.76 10.68 10.68 11,750 -0.04(-0.37%)
Apr 20, 2018 10.72 10.73 10.61 10.72 6,435 +0.10(+0.94%)
Apr 19, 2018 10.73 10.74 10.60 10.62 24,980 +0.07(+0.66%)
Apr 18, 2018 10.53 10.69 10.51 10.55 9,609 +0.05(+0.48%)
Apr 17, 2018 10.50 10.64 10.45 10.50 26,816 -0.15(-1.41%)
Apr 16, 2018 10.49 10.86 10.41 10.65 11,761 -0.05(-0.47%)
Apr 13, 2018 10.80 10.89 10.69 10.70 7,108 -0.05(-0.47%)
Apr 12, 2018 10.57 10.75 10.40 10.75 19,000 +0.00(+0.00%)
Apr 11, 2018 10.40 10.75 10.40 10.75 18,534 +0.00(+0.00%)
Apr 10, 2018 10.45 10.75 10.45 10.75 16,741 +0.09(+0.84%)
Apr 09, 2018 10.38 10.66 10.38 10.66 8,818 +0.16(+1.52%)
Apr 06, 2018 10.37 10.50 10.30 10.50 6,686 +0.01(+0.10%)
Apr 05, 2018 10.49 10.51 10.48 10.49 2,200 +0.04(+0.38%)
Apr 04, 2018 10.50 10.55 10.37 10.45 64,643 -0.14(-1.32%)
Apr 03, 2018 10.46 10.65 10.44 10.59 18,217 +0.18(+1.73%)
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.