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
Streaming Delayed 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 (%)
Sep 30, 2020 5.600 5.960 5.590 5.890 14,200 +0.54(+10.09%)
Sep 29, 2020 5.350 5.350 5.350 5.350 1,000 -0.15(-2.73%)
Sep 28, 2020 5.650 5.690 5.500 5.500 1,200 -0.06(-1.08%)
Sep 25, 2020 5.510 5.560 5.510 5.560 300 +0.12(+2.21%)
Sep 24, 2020 5.440 5.440 5.440 5.440 200 +0.09(+1.68%)
Sep 23, 2020 5.410 5.410 5.350 5.350 3,000 +0.01(+0.19%)
Sep 21, 2020 5.340 5.340 5.340 0 -0.05(-0.93%)
Sep 18, 2020 5.460 5.460 5.330 5.390 1,120 +0.12(+2.28%)
Sep 17, 2020 4.990 5.270 4.990 5.270 3,300 +0.07(+1.35%)
Sep 16, 2020 5.150 5.240 5.150 5.200 6,102 +0.16(+3.17%)
Sep 15, 2020 5.040 5.040 5.040 3 +0.00(+0.00%)
Sep 14, 2020 5.000 5.040 4.950 5.040 2,400 +0.03(+0.60%)
Sep 10, 2020 5.010 5.010 5.010 0 -0.10(-1.96%)
Sep 09, 2020 5.150 5.150 5.110 5.110 200 -0.10(-1.92%)
Sep 08, 2020 5.160 5.210 5.140 5.210 1,831 +0.09(+1.76%)
Sep 04, 2020 5.120 5.120 5.120 0 -0.38(-6.91%)
Sep 02, 2020 5.500 5.500 5.500 0 -0.04(-0.72%)
Sep 01, 2020 5.100 5.540 5.100 5.540 4,220 +0.24(+4.53%)
Aug 31, 2020 5.240 5.300 5.240 5.300 300 +0.01(+0.19%)
Aug 28, 2020 5.260 5.290 5.170 5.290 3,000 -0.11(-2.04%)
Aug 27, 2020 5.690 5.690 5.400 5.400 1,900 -0.25(-4.42%)
Aug 26, 2020 5.700 5.700 5.640 5.650 3,800 -0.05(-0.88%)
Aug 24, 2020 5.700 5.700 5.700 0 +0.21(+3.83%)
Aug 21, 2020 5.500 5.600 5.490 5.490 6,300 -0.02(-0.36%)
Aug 20, 2020 5.520 5.520 5.510 5.510 1,040 -0.12(-2.13%)
Aug 19, 2020 5.640 5.640 5.630 5.630 2,100 -0.01(-0.18%)
Aug 18, 2020 5.790 5.790 5.640 5.640 5,700 -0.05(-0.88%)
Aug 17, 2020 5.700 5.740 5.690 5.690 6,400 +0.01(+0.18%)
Aug 14, 2020 5.780 5.780 5.640 5.680 6,200 +0.04(+0.71%)
Aug 13, 2020 5.450 5.640 5.450 5.640 12,950 +0.41(+7.84%)
Aug 12, 2020 5.200 5.230 5.040 5.230 6,400 +0.02(+0.38%)
Aug 11, 2020 5.210 5.210 5.160 5.210 988 +0.11(+2.16%)
Aug 10, 2020 5.290 5.290 5.050 5.100 4,379 +0.07(+1.39%)
Aug 07, 2020 5.000 5.030 4.930 5.030 3,000 +0.05(+1.00%)
Aug 06, 2020 5.290 5.290 4.910 4.980 3,200 -0.07(-1.39%)
Aug 05, 2020 5.150 5.150 4.980 5.050 6,450 +0.00(+0.00%)
Aug 04, 2020 5.110 5.110 5.050 5.050 630 +0.21(+4.34%)
Jul 31, 2020 4.840 4.840 4.840 0 -0.05(-1.02%)
Jul 29, 2020 4.890 4.890 4.890 0 +0.00(+0.00%)
Jul 27, 2020 4.890 4.890 4.890 0 +0.04(+0.82%)
Jul 24, 2020 4.870 4.870 4.840 4.850 4,220 -0.15(-3.00%)
Jul 23, 2020 5.000 5.000 5.000 5.000 700 +0.00(+0.00%)
Jul 22, 2020 5.060 5.060 5.000 5.000 2,400 -0.09(-1.77%)
Jul 21, 2020 5.090 5.090 4.980 5.090 2,500 +0.00(+0.00%)
Jul 20, 2020 5.030 5.190 5.030 5.090 2,100 -0.03(-0.59%)
Jul 17, 2020 5.200 5.200 5.120 5.120 5,761 +0.01(+0.20%)
Jul 16, 2020 5.200 5.200 5.050 5.110 1,852 -0.25(-4.66%)
Jul 15, 2020 5.360 5.360 5.360 5.360 100 -0.04(-0.74%)
Jul 13, 2020 5.400 5.400 5.400 0 -0.05(-0.92%)
Jul 10, 2020 5.440 5.450 5.440 5.450 200 +0.15(+2.83%)
Jul 09, 2020 5.300 5.310 5.290 5.300 2,800 +0.16(+3.11%)
Jul 08, 2020 5.220 5.220 5.140 5.140 300 -0.24(-4.46%)
Jul 07, 2020 5.430 5.600 5.380 5.380 2,200 -0.05(-0.92%)
Jul 06, 2020 5.510 5.510 5.430 5.430 6,100 -0.04(-0.73%)
Jul 03, 2020 5.450 5.470 5.450 5.470 500 +0.02(+0.37%)
Jul 02, 2020 5.350 5.610 5.350 5.450 5,000 +0.26(+5.01%)
Jun 30, 2020 5.190 5.190 5.190 0 +0.00(+0.00%)
Jun 29, 2020 5.190 5.190 5.190 5.190 1,000 -0.11(-2.08%)
Jun 26, 2020 5.220 5.300 5.190 5.300 7,300 -0.04(-0.75%)
Jun 24, 2020 5.340 5.340 5.340 0 +0.06(+1.14%)
Jun 23, 2020 5.350 5.430 5.280 5.280 700 -0.07(-1.31%)
Jun 19, 2020 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 18, 2020 5.340 5.350 5.340 5.350 600 +0.14(+2.69%)
Jun 17, 2020 5.210 5.210 5.210 5.210 120 -0.10(-1.88%)
Jun 16, 2020 5.550 5.550 5.050 5.310 2,300 +0.01(+0.19%)
Jun 15, 2020 5.190 5.300 5.190 5.300 200 -0.10(-1.85%)
Jun 12, 2020 5.250 5.730 5.250 5.400 1,500 +0.25(+4.85%)
Jun 11, 2020 5.110 5.150 5.110 5.150 3,300 -0.27(-4.98%)
Jun 10, 2020 5.670 6.000 5.420 5.420 9,550 -0.18(-3.21%)
Jun 09, 2020 5.570 5.610 5.440 5.600 18,200 +0.03(+0.54%)
Jun 08, 2020 5.150 5.650 5.000 5.570 50,400 +0.62(+12.53%)
Jun 05, 2020 4.830 4.950 4.770 4.950 4,500 +0.25(+5.32%)
Jun 04, 2020 4.500 4.700 4.500 4.700 8,300 +0.35(+8.05%)
Jun 03, 2020 4.350 4.350 4.350 4.350 1,180 +0.01(+0.23%)
Jun 02, 2020 4.340 4.340 4.340 4.340 150 +0.01(+0.23%)
Jun 01, 2020 4.330 4.330 4.330 4.330 181 +0.04(+0.93%)
May 29, 2020 4.310 4.310 4.290 4.290 600 -0.06(-1.38%)
May 28, 2020 4.340 4.350 4.340 4.350 600 +0.01(+0.23%)
May 27, 2020 4.340 4.340 4.340 4.340 100 +0.00(+0.00%)
May 26, 2020 4.120 4.340 4.120 4.340 300 -0.06(-1.36%)
May 25, 2020 4.400 4.400 4.400 4.400 362 -0.02(-0.45%)
May 20, 2020 4.420 4.420 4.420 0 +0.05(+1.14%)
May 19, 2020 4.370 4.370 4.370 4.370 100 +0.29(+7.11%)
May 15, 2020 4.080 4.080 4.080 0 +0.28(+7.37%)
May 14, 2020 3.800 3.800 3.800 3.800 200 -0.16(-4.04%)
May 13, 2020 4.020 4.020 3.910 3.960 3,540 -0.21(-5.04%)
May 12, 2020 4.030 4.170 4.030 4.170 821 +0.12(+2.96%)
May 11, 2020 4.050 4.050 4.050 4.050 1,100 -0.24(-5.59%)
May 08, 2020 4.300 4.300 4.290 4.290 430 -0.01(-0.23%)
May 07, 2020 4.280 4.300 4.240 4.300 2,614 +0.02(+0.47%)
May 06, 2020 4.280 4.280 4.280 4.280 200 +0.13(+3.13%)
May 04, 2020 4.150 4.150 4.150 0 -0.05(-1.19%)
May 01, 2020 4.210 4.210 4.200 4.200 838 -0.10(-2.33%)
Apr 30, 2020 4.290 4.300 4.290 4.300 1,019 -0.08(-1.83%)
Apr 29, 2020 4.350 4.380 4.350 4.380 1,300 +0.11(+2.58%)
Apr 28, 2020 4.330 4.450 4.270 4.270 2,100 +0.12(+2.89%)
Apr 27, 2020 4.190 4.200 4.150 4.150 2,900 +0.11(+2.72%)
Apr 24, 2020 4.200 4.200 4.040 4.040 4,729 -0.16(-3.81%)
Apr 23, 2020 4.330 4.330 4.200 4.200 6,934 -0.14(-3.23%)
Apr 22, 2020 4.360 4.360 4.300 4.340 1,932 +0.04(+0.93%)
Apr 21, 2020 4.500 4.500 4.300 4.300 8,690 -0.48(-10.04%)
Apr 20, 2020 4.600 4.780 4.600 4.780 2,000 -0.02(-0.42%)
Apr 17, 2020 4.800 4.800 4.800 4.800 869 +0.17(+3.67%)
Apr 16, 2020 4.720 4.880 4.600 4.630 2,300 -0.20(-4.14%)
Apr 15, 2020 5.000 5.000 4.830 4.830 1,071 -0.17(-3.40%)
Apr 14, 2020 5.010 5.230 5.000 5.000 2,949 +0.20(+4.17%)
Apr 13, 2020 5.010 5.010 4.790 4.800 8,759 -0.15(-3.03%)
Apr 09, 2020 4.950 4.950 4.950 0 +0.13(+2.70%)
Apr 08, 2020 4.400 5.030 4.400 4.820 27,525 +0.36(+8.07%)
Apr 07, 2020 4.330 4.610 4.330 4.460 3,200 +0.29(+6.95%)
Apr 06, 2020 4.200 4.200 4.020 4.170 2,300 +0.12(+2.96%)
Apr 03, 2020 4.000 4.050 3.920 4.050 1,605 +0.05(+1.25%)
Apr 02, 2020 3.990 4.000 3.990 4.000 1,600 +0.00(+0.00%)
Mar 31, 2020 4.000 4.000 4.000 0 +0.50(+14.29%)
Mar 27, 2020 3.500 3.500 3.500 0 +0.28(+8.70%)
Mar 26, 2020 3.750 3.950 3.220 3.220 6,830 -0.29(-8.26%)
Mar 25, 2020 3.500 3.600 3.500 3.510 5,000 +0.03(+0.86%)
Mar 24, 2020 3.290 3.480 3.290 3.480 11,200 -0.02(-0.57%)
Mar 23, 2020 3.960 3.960 3.490 3.500 3,829 -0.20(-5.41%)
Mar 20, 2020 4.000 4.000 3.700 3.700 9,700 -0.33(-8.19%)
Mar 19, 2020 3.750 4.030 3.750 4.030 700 +0.03(+0.75%)
Mar 18, 2020 4.650 4.650 4.000 4.000 4,175 -0.65(-13.98%)
Mar 17, 2020 4.760 4.990 4.600 4.650 8,800 -0.60(-11.43%)
Mar 16, 2020 5.250 5.250 5.250 2 +0.00(+0.00%)
Mar 13, 2020 4.810 5.250 4.810 5.250 700 +0.44(+9.15%)
Mar 12, 2020 5.050 5.190 4.720 4.810 1,168 -0.57(-10.59%)
Mar 11, 2020 5.380 5.380 5.380 5.380 160 -0.42(-7.24%)
Mar 10, 2020 5.400 5.800 5.320 5.800 1,900 +0.54(+10.27%)
Mar 09, 2020 5.550 5.550 5.260 5.260 3,400 -0.49(-8.52%)
Mar 06, 2020 5.900 5.900 5.650 5.750 1,450 -0.14(-2.38%)
Mar 04, 2020 5.890 5.890 5.890 0 +0.12(+2.08%)
Mar 03, 2020 5.770 5.790 5.770 5.770 2,400 +0.19(+3.41%)
Mar 02, 2020 5.620 5.860 5.580 5.580 3,850 +0.25(+4.69%)
Feb 28, 2020 5.280 5.330 5.280 5.330 1,080 -0.17(-3.09%)
Feb 27, 2020 5.510 5.510 5.500 5.500 3,150 -0.40(-6.78%)
Feb 26, 2020 5.900 5.900 5.900 5.900 2,780 +0.00(+0.00%)
Feb 25, 2020 5.900 6.140 5.900 5.900 1,100 -0.07(-1.17%)
Feb 24, 2020 6.000 6.370 5.970 5.970 4,200 -0.08(-1.32%)
Feb 21, 2020 6.260 6.530 6.050 6.050 8,600 -0.20(-3.20%)
Feb 20, 2020 6.250 6.250 6.250 6.250 500 -0.02(-0.32%)
Feb 18, 2020 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 14, 2020 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 12, 2020 6.270 6.270 6.270 0 +0.22(+3.64%)
Feb 11, 2020 6.050 6.050 6.050 6.050 100 -0.26(-4.12%)
Feb 10, 2020 6.010 6.310 6.010 6.310 200 +0.30(+4.99%)
Feb 07, 2020 6.270 6.420 6.010 6.010 5,400 -0.12(-1.96%)
Feb 06, 2020 6.170 6.170 6.080 6.130 2,700 +0.21(+3.55%)
Feb 05, 2020 6.200 6.200 5.920 5.920 10,500 -0.33(-5.28%)
Feb 04, 2020 6.270 6.360 6.250 6.250 1,900 -0.09(-1.42%)
Jan 31, 2020 6.340 6.340 6.340 0 -0.11(-1.71%)
Jan 29, 2020 6.450 6.450 6.450 0 -0.05(-0.77%)
Jan 28, 2020 6.620 6.620 6.500 6.500 3,800 -0.10(-1.52%)
Jan 24, 2020 6.600 6.600 6.600 0 -0.05(-0.75%)
Jan 23, 2020 6.650 6.650 6.650 6.650 200 -0.03(-0.45%)
Jan 22, 2020 7.080 7.080 6.680 6.680 1,900 -0.02(-0.30%)
Jan 21, 2020 7.000 7.000 6.700 6.700 400 -0.30(-4.29%)
Jan 20, 2020 7.000 7.000 7.000 7.000 100 +0.24(+3.55%)
Jan 17, 2020 6.760 6.760 6.760 6.760 100 -0.04(-0.59%)
Jan 16, 2020 6.860 6.860 6.800 6.800 1,100 -0.05(-0.73%)
Jan 15, 2020 6.990 6.990 6.850 6.850 1,300 +0.01(+0.15%)
Jan 14, 2020 6.840 6.840 6.840 6.840 100 -0.03(-0.44%)
Jan 10, 2020 6.870 6.870 6.870 0 -0.18(-2.55%)
Jan 09, 2020 7.060 7.060 7.050 7.050 504 +0.14(+2.03%)
Jan 06, 2020 6.910 6.910 6.910 0 -0.02(-0.29%)
Jan 02, 2020 6.930 6.930 6.930 0 -0.12(-1.70%)
Dec 31, 2019 7.050 7.050 7.050 0 -0.10(-1.40%)
Dec 30, 2019 7.100 7.150 7.080 7.150 4,104 +0.06(+0.85%)
Dec 27, 2019 6.990 7.090 6.990 7.090 2,200 +0.59(+9.08%)
Dec 24, 2019 6.500 6.500 6.500 0 +0.05(+0.78%)
Dec 20, 2019 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 19, 2019 6.450 6.450 6.450 8 +0.00(+0.00%)
Dec 18, 2019 6.450 6.450 6.450 6.450 300 -0.20(-3.01%)
Dec 16, 2019 6.650 6.650 6.650 0 +0.49(+7.95%)
Dec 13, 2019 6.160 6.160 6.160 2 +0.00(+0.00%)
Dec 12, 2019 6.160 6.160 6.160 50 +0.00(+0.00%)
Dec 11, 2019 6.170 6.170 6.160 6.160 10,100 +0.05(+0.82%)
Dec 10, 2019 6.200 6.200 6.100 6.110 2,400 -0.09(-1.45%)
Dec 09, 2019 6.320 6.320 6.200 6.200 2,600 -0.25(-3.88%)
Dec 06, 2019 6.460 6.460 6.450 6.450 2,000 -0.07(-1.07%)
Dec 04, 2019 6.520 6.520 6.520 0 -0.08(-1.21%)
Dec 03, 2019 6.600 6.600 6.600 6.600 600 +0.09(+1.38%)
Nov 29, 2019 6.510 6.510 6.510 0 -0.09(-1.36%)
Nov 28, 2019 6.600 6.600 6.600 6.600 300 +0.00(+0.00%)
Nov 27, 2019 6.550 6.600 6.550 6.600 500 -0.02(-0.30%)
Nov 25, 2019 6.620 6.620 6.620 0 +0.00(+0.00%)
Nov 22, 2019 6.620 6.620 6.620 6.620 100 -0.03(-0.45%)
Nov 21, 2019 6.690 6.690 6.650 6.650 1,000 -0.04(-0.60%)
Nov 18, 2019 6.690 6.690 6.690 0 -0.06(-0.89%)
Nov 14, 2019 6.750 6.750 6.750 0 +0.06(+0.90%)
Nov 13, 2019 6.690 6.690 6.690 6.690 700 -0.39(-5.51%)
Nov 12, 2019 6.800 7.080 6.800 7.080 1,400 +0.50(+7.60%)
Nov 08, 2019 6.580 6.580 6.580 0 -0.22(-3.24%)
Nov 07, 2019 6.910 6.910 6.800 6.800 4,250 -0.52(-7.10%)
Nov 06, 2019 7.320 7.320 7.320 7.320 100 +0.03(+0.41%)
Nov 05, 2019 7.250 7.290 7.250 7.290 2,000 +0.24(+3.40%)
Nov 01, 2019 7.050 7.050 7.050 0 +0.05(+0.71%)
Oct 31, 2019 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Oct 30, 2019 7.000 7.000 7.000 7.000 4,100 +0.38(+5.74%)
Oct 28, 2019 6.620 6.620 6.620 0 -0.13(-1.93%)
Oct 22, 2019 6.750 6.750 6.750 0 +0.05(+0.75%)
Oct 18, 2019 6.700 6.700 6.700 0 -0.20(-2.90%)
Oct 16, 2019 6.900 6.900 6.900 0 -0.20(-2.82%)
Oct 10, 2019 7.100 7.100 7.100 0 +0.05(+0.71%)
Oct 03, 2019 7.050 7.050 7.050 0 -0.16(-2.22%)
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.