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: 2:50 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 (%)
Aug 31, 2016 7.160 7.250 7.150 7.170 34,400 +0.00(+0.00%)
Aug 30, 2016 7.230 7.250 7.170 7.170 3,950 -0.03(-0.42%)
Aug 29, 2016 7.140 7.200 7.100 7.200 285,090 +0.10(+1.41%)
Aug 26, 2016 7.190 7.200 7.100 7.100 10,000 -0.05(-0.70%)
Aug 25, 2016 7.120 7.150 7.100 7.150 21,310 +0.03(+0.42%)
Aug 24, 2016 7.200 7.200 7.120 7.120 3,944 -0.04(-0.56%)
Aug 23, 2016 7.290 7.290 7.120 7.160 6,880 -0.06(-0.83%)
Aug 22, 2016 7.310 7.310 7.220 7.220 6,075 -0.06(-0.82%)
Aug 19, 2016 7.270 7.300 7.250 7.280 2,419 +0.02(+0.28%)
Aug 18, 2016 7.360 7.360 7.250 7.260 25,975 -0.03(-0.41%)
Aug 17, 2016 7.400 7.400 7.230 7.290 29,645 +0.03(+0.41%)
Aug 16, 2016 7.270 7.300 7.250 7.260 20,875 +0.03(+0.41%)
Aug 15, 2016 7.250 7.370 7.200 7.230 18,601 +0.01(+0.14%)
Aug 12, 2016 7.150 7.200 7.100 7.220 27,650 +0.12(+1.69%)
Aug 11, 2016 7.150 7.160 7.050 7.100 6,850 -0.05(-0.70%)
Aug 10, 2016 7.150 7.190 7.150 7.150 24,797 +0.01(+0.14%)
Aug 09, 2016 7.160 7.200 7.000 7.140 314,385 -0.03(-0.42%)
Aug 08, 2016 7.250 7.250 7.160 7.170 57,113 -0.03(-0.42%)
Aug 05, 2016 7.160 7.210 7.120 7.200 74,574 +0.07(+0.98%)
Aug 04, 2016 7.200 7.200 7.130 7.130 52,019 -0.02(-0.28%)
Aug 03, 2016 6.860 7.170 6.810 7.150 165,183 +0.39(+5.77%)
Aug 02, 2016 6.950 6.950 6.760 6.760 12,795 -0.20(-2.87%)
Jul 29, 2016 6.960 6.960 6.960 0 +0.06(+0.87%)
Jul 28, 2016 6.770 6.970 6.770 6.900 7,280 +0.23(+3.45%)
Jul 27, 2016 6.850 6.920 6.670 6.670 12,117 -0.23(-3.33%)
Jul 26, 2016 6.950 6.960 6.900 6.900 4,850 +0.02(+0.29%)
Jul 25, 2016 7.000 7.000 6.880 6.880 3,660 -0.11(-1.57%)
Jul 22, 2016 6.990 7.000 6.920 6.990 4,509 +0.01(+0.14%)
Jul 21, 2016 6.980 7.000 6.940 6.980 23,450 +0.04(+0.58%)
Jul 20, 2016 6.970 6.990 6.930 6.940 3,050 +0.02(+0.29%)
Jul 19, 2016 6.960 6.990 6.920 6.920 4,950 -0.04(-0.57%)
Jul 18, 2016 6.960 7.000 6.960 6.960 13,140 -0.01(-0.14%)
Jul 15, 2016 6.920 6.980 6.920 6.970 7,600 +0.05(+0.72%)
Jul 14, 2016 6.980 7.000 6.910 6.920 12,800 -0.05(-0.72%)
Jul 13, 2016 6.910 7.000 6.910 6.970 57,168 -0.02(-0.29%)
Jul 12, 2016 6.990 7.000 6.920 6.990 10,225 +0.03(+0.43%)
Jul 11, 2016 6.970 7.000 6.960 6.960 17,550 -0.02(-0.29%)
Jul 08, 2016 6.940 6.990 6.940 6.980 10,700 +0.02(+0.29%)
Jul 07, 2016 6.990 6.990 6.930 6.960 4,000 -0.01(-0.14%)
Jul 05, 2016 7.000 7.000 6.960 6.970 18,775 -0.03(-0.43%)
Jul 04, 2016 7.000 7.000 6.980 7.000 20,223 +0.01(+0.14%)
Jun 30, 2016 6.990 6.990 6.990 0 +0.00(+0.00%)
Jun 29, 2016 7.140 7.140 6.990 6.990 32,455 -0.08(-1.13%)
Jun 28, 2016 7.140 7.150 7.000 7.070 94,435 -0.02(-0.28%)
Jun 27, 2016 7.060 7.150 7.040 7.090 16,386 +0.13(+1.87%)
Jun 24, 2016 7.000 7.100 6.960 6.960 13,983 -0.14(-1.97%)
Jun 23, 2016 7.150 7.150 7.090 7.100 33,493 -0.05(-0.70%)
Jun 22, 2016 7.190 7.195 7.140 7.150 31,436 +0.01(+0.14%)
Jun 21, 2016 7.250 7.250 7.130 7.140 74,800 -0.05(-0.70%)
Jun 20, 2016 7.290 7.290 7.150 7.190 65,478 -0.06(-0.83%)
Jun 17, 2016 7.520 7.520 7.250 7.250 106,797 -0.02(-0.28%)
Jun 16, 2016 7.000 7.340 7.000 7.270 141,494 +0.32(+4.60%)
Jun 15, 2016 7.000 7.000 6.790 6.950 2,042,240 -0.05(-0.71%)
Jun 14, 2016 7.130 7.160 6.800 7.000 56,329 -0.10(-1.41%)
Jun 13, 2016 7.290 7.290 7.100 7.100 20,245 -0.09(-1.25%)
Jun 10, 2016 7.400 7.400 7.150 7.190 30,235 -0.20(-2.71%)
Jun 09, 2016 7.160 7.430 7.160 7.390 9,120 -0.06(-0.81%)
Jun 08, 2016 7.370 7.450 6.990 7.450 67,616 -0.05(-0.67%)
Jun 07, 2016 7.430 7.500 7.430 7.500 27,600 +0.03(+0.40%)
Jun 06, 2016 7.340 7.470 7.330 7.470 1,725 +0.14(+1.91%)
Jun 03, 2016 7.500 7.500 7.330 7.330 42,684 -0.16(-2.14%)
Jun 02, 2016 7.410 7.490 7.390 7.490 1,943 +0.09(+1.22%)
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.