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 (%)
Jul 31, 2018 8.400 8.600 8.400 8.580 38,420 +0.14(+1.66%)
Jul 30, 2018 8.400 8.450 8.400 8.440 24,628 +0.02(+0.24%)
Jul 27, 2018 8.280 8.450 8.280 8.420 48,846 +0.16(+1.94%)
Jul 26, 2018 8.180 8.260 8.150 8.260 15,324 +0.02(+0.24%)
Jul 25, 2018 8.390 8.390 8.150 8.240 16,283 -0.04(-0.48%)
Jul 24, 2018 8.410 8.440 8.190 8.280 33,193 -0.08(-0.96%)
Jul 23, 2018 8.590 8.590 8.330 8.360 23,195 -0.04(-0.48%)
Jul 20, 2018 8.280 8.500 8.280 8.400 31,919 +0.12(+1.45%)
Jul 19, 2018 8.150 8.350 8.150 8.280 36,769 +0.05(+0.61%)
Jul 18, 2018 8.110 8.270 8.060 8.230 21,905 +0.10(+1.23%)
Jul 17, 2018 8.080 8.150 7.900 8.130 37,739 +0.05(+0.62%)
Jul 16, 2018 8.060 8.110 8.030 8.080 18,986 -0.07(-0.86%)
Jul 13, 2018 8.090 8.210 8.030 8.150 46,297 +0.06(+0.74%)
Jul 12, 2018 8.020 8.170 7.970 8.090 80,440 +0.08(+1.00%)
Jul 11, 2018 8.100 8.160 8.000 8.010 92,928 -0.19(-2.32%)
Jul 10, 2018 8.210 8.310 8.100 8.200 70,912 +0.04(+0.49%)
Jul 09, 2018 8.470 8.470 8.150 8.160 21,274 -0.21(-2.51%)
Jul 06, 2018 8.440 8.450 8.280 8.370 28,807 +0.02(+0.24%)
Jul 05, 2018 8.160 8.460 8.100 8.350 69,994 +0.21(+2.58%)
Jul 04, 2018 8.250 8.310 7.740 8.140 111,099 -0.12(-1.45%)
Jul 03, 2018 8.800 8.800 8.180 8.260 89,455 -0.44(-5.06%)
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%)
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.