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 )

7.250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 (%)
Mar 29, 2019 7.050 7.050 7.010 7.010 300 -0.17(-2.37%)
Mar 28, 2019 7.180 7.180 7.180 7.180 100 -0.21(-2.84%)
Mar 25, 2019 7.390 7.390 7.390 0 +0.06(+0.82%)
Mar 21, 2019 7.330 7.330 7.330 0 +0.28(+3.97%)
Mar 18, 2019 6.680 7.050 6.680 7.050 2,400 +0.64(+9.98%)
Mar 15, 2019 6.500 6.510 6.410 6.410 1,368 -0.09(-1.38%)
Mar 14, 2019 6.500 6.500 6.500 30 +0.00(+0.00%)
Mar 11, 2019 6.500 6.500 6.500 0 -0.24(-3.56%)
Mar 06, 2019 6.740 6.740 6.740 0 -0.09(-1.32%)
Mar 05, 2019 6.830 6.830 6.830 6.830 200 -0.36(-5.01%)
Feb 28, 2019 7.190 7.190 7.190 0 +0.24(+3.45%)
Feb 25, 2019 6.950 6.950 6.950 0 -0.10(-1.42%)
Feb 22, 2019 7.250 7.250 7.050 7.050 1,200 +0.01(+0.14%)
Feb 20, 2019 7.040 7.040 7.040 0 -0.41(-5.50%)
Feb 19, 2019 7.450 7.450 7.450 7.450 200 -0.28(-3.62%)
Feb 15, 2019 7.730 7.730 7.730 0 +0.09(+1.18%)
Feb 14, 2019 7.730 7.730 7.640 7.640 200 +0.34(+4.66%)
Feb 12, 2019 7.300 7.300 7.300 0 +0.20(+2.82%)
Feb 11, 2019 6.880 7.100 6.880 7.100 2,500 +0.60(+9.23%)
Feb 07, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 06, 2019 6.550 6.550 6.500 6.500 1,500 +0.05(+0.78%)
Feb 05, 2019 6.450 6.450 6.450 10 +0.00(+0.00%)
Feb 04, 2019 6.450 6.450 6.450 6.450 1,000 +0.02(+0.31%)
Jan 29, 2019 6.430 6.430 6.430 0 +0.15(+2.39%)
Jan 25, 2019 6.280 6.280 6.280 0 +0.13(+2.11%)
Jan 24, 2019 6.280 6.280 6.150 6.150 15,200 -0.20(-3.15%)
Jan 22, 2019 6.350 6.350 6.350 0 -0.15(-2.31%)
Jan 21, 2019 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jan 18, 2019 6.550 6.550 6.500 6.500 1,600 -0.20(-2.99%)
Jan 17, 2019 6.700 6.700 6.700 6.700 580 -0.10(-1.47%)
Jan 16, 2019 6.800 6.800 6.800 90 +0.00(+0.00%)
Jan 14, 2019 6.800 6.800 6.800 0 -0.15(-2.16%)
Jan 09, 2019 6.950 6.950 6.950 0 -0.05(-0.71%)
Jan 08, 2019 6.950 7.000 6.950 7.000 2,405 +0.06(+0.86%)
Jan 07, 2019 6.940 6.940 6.940 6.940 100 -0.02(-0.29%)
Jan 04, 2019 6.720 6.960 6.720 6.960 1,623 +0.24(+3.57%)
Jan 03, 2019 6.720 6.730 6.720 6.720 3,600 +0.00(+0.00%)
Jan 02, 2019 6.720 6.720 6.720 6.720 500 +0.00(+0.00%)
Dec 31, 2018 6.720 6.720 6.720 0 +0.22(+3.38%)
Dec 28, 2018 6.390 6.500 6.390 6.500 300 +0.30(+4.84%)
Dec 27, 2018 6.200 6.200 6.200 6.200 1,000 +0.16(+2.65%)
Dec 21, 2018 6.040 6.040 6.040 0 -0.14(-2.27%)
Dec 20, 2018 6.200 6.200 6.180 6.180 2,200 +0.05(+0.82%)
Dec 19, 2018 6.500 6.500 6.130 6.130 3,700 -0.12(-1.92%)
Dec 18, 2018 6.260 6.310 6.090 6.250 4,950 -0.40(-6.02%)
Dec 14, 2018 6.650 6.650 6.650 0 -0.68(-9.28%)
Dec 12, 2018 7.330 7.330 7.330 0 +0.35(+5.01%)
Dec 07, 2018 6.980 6.980 6.980 6.980 500 +0.00(+0.00%)
Dec 06, 2018 6.980 6.980 6.980 0 -0.09(-1.27%)
Dec 05, 2018 7.200 7.200 7.070 7.070 900 -0.29(-3.94%)
Dec 04, 2018 7.360 7.360 7.360 7.360 100 -0.44(-5.64%)
Dec 03, 2018 7.800 7.800 7.800 7.800 700 +0.39(+5.26%)
Nov 27, 2018 7.410 7.410 7.410 0 -0.49(-6.20%)
Nov 26, 2018 7.900 7.900 7.900 7.900 400 +0.05(+0.64%)
Nov 22, 2018 7.850 7.850 7.850 0 +0.05(+0.64%)
Nov 20, 2018 7.800 7.800 7.800 0 +0.04(+0.52%)
Nov 19, 2018 7.840 7.840 7.760 7.760 867 -0.17(-2.14%)
Nov 16, 2018 7.990 8.000 7.930 7.930 6,200 -0.12(-1.49%)
Nov 15, 2018 8.050 8.050 8.050 8.050 10,200 -0.22(-2.66%)
Nov 12, 2018 8.270 8.270 8.270 0 +0.00(+0.00%)
Nov 09, 2018 8.080 8.270 8.040 8.270 825 +0.34(+4.29%)
Nov 08, 2018 8.360 8.360 7.930 7.930 2,400 -0.42(-5.03%)
Nov 07, 2018 9.200 9.200 8.230 8.350 1,900 -0.15(-1.76%)
Nov 06, 2018 7.980 8.500 7.980 8.500 8,100 +0.81(+10.53%)
Nov 01, 2018 7.690 7.690 7.690 0 +0.23(+3.08%)
Oct 31, 2018 7.570 7.570 7.460 7.460 13,100 -0.31(-3.99%)
Oct 26, 2018 7.770 7.770 7.770 0 -0.36(-4.43%)
Oct 24, 2018 8.130 8.130 8.130 0 -0.27(-3.21%)
Oct 23, 2018 8.400 8.400 8.400 8.400 600 +0.03(+0.36%)
Oct 22, 2018 8.500 8.500 8.370 8.370 469 -0.19(-2.22%)
Oct 19, 2018 8.560 8.560 8.560 8.560 200 +0.00(+0.00%)
Oct 15, 2018 8.560 8.560 8.560 0 -0.04(-0.47%)
Oct 11, 2018 8.600 8.600 8.600 0 -0.02(-0.23%)
Oct 04, 2018 8.620 8.620 8.620 0 -0.13(-1.49%)
Oct 03, 2018 8.750 8.750 8.750 8.750 200 -0.35(-3.85%)
Sep 27, 2018 9.100 9.100 9.100 0 +0.13(+1.45%)
Sep 26, 2018 9.100 9.190 8.970 8.970 900 +0.07(+0.79%)
Sep 25, 2018 8.900 8.900 8.900 8.900 359 -0.04(-0.45%)
Sep 24, 2018 8.940 8.940 8.940 8.940 200 -0.15(-1.65%)
Sep 21, 2018 9.090 9.090 9.090 9.090 101 +0.24(+2.71%)
Sep 20, 2018 8.860 8.860 8.850 8.850 1,150 -0.02(-0.23%)
Sep 19, 2018 8.870 8.870 8.870 8.870 440 -0.33(-3.59%)
Sep 18, 2018 9.200 9.200 9.200 75 +0.00(+0.00%)
Aug 31, 2018 9.200 9.200 9.200 0 +0.12(+1.32%)
Aug 30, 2018 9.080 9.080 9.080 9.080 1,200 -0.06(-0.66%)
Aug 29, 2018 9.140 9.140 9.140 9.140 200 -0.21(-2.25%)
Aug 27, 2018 9.350 9.350 9.350 0 +0.10(+1.08%)
Aug 24, 2018 9.190 9.250 9.190 9.250 600 +0.21(+2.32%)
Aug 23, 2018 7.920 9.040 7.920 9.040 5,320 +0.22(+2.49%)
Aug 22, 2018 8.700 8.820 8.700 8.820 2,360 +0.42(+5.00%)
Aug 14, 2018 8.400 8.400 8.400 0 +0.02(+0.24%)
Aug 13, 2018 8.650 8.650 8.380 8.380 1,300 -0.42(-4.77%)
Aug 10, 2018 8.800 8.800 8.800 8.800 200 -0.20(-2.22%)
Aug 09, 2018 8.880 9.230 8.880 9.000 1,000 +0.22(+2.51%)
Aug 08, 2018 9.300 9.300 8.610 8.780 9,500 -0.24(-2.66%)
Aug 07, 2018 9.050 9.050 9.020 9.020 960 +0.02(+0.22%)
Aug 03, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 8.220 8.220 8.220 9 -0.08(-0.96%)
Jul 25, 2018 8.350 8.350 8.300 8.300 4,000 -0.10(-1.19%)
Jul 24, 2018 8.400 8.400 8.400 8.400 520 +0.00(+0.00%)
Jul 23, 2018 8.400 8.400 8.400 8.400 2,000 +0.01(+0.12%)
Jul 20, 2018 8.380 8.390 8.380 8.390 300 +0.06(+0.72%)
Jul 19, 2018 8.320 8.330 8.320 8.330 420 +0.16(+1.96%)
Jul 18, 2018 8.160 8.170 8.160 8.170 300 +0.17(+2.12%)
Jul 17, 2018 7.990 8.000 7.990 8.000 1,900 -0.10(-1.23%)
Jul 13, 2018 8.100 8.100 8.100 0 +0.05(+0.62%)
Jul 12, 2018 8.050 8.060 8.040 8.050 1,560 -0.10(-1.23%)
Jul 10, 2018 8.150 8.150 8.150 0 -0.20(-2.40%)
Jul 05, 2018 8.350 8.350 8.350 0 +0.25(+3.09%)
Jul 04, 2018 8.200 8.210 7.930 8.100 7,975 -0.20(-2.41%)
Jul 03, 2018 8.670 8.670 8.190 8.300 3,400 -0.18(-2.12%)
Jun 28, 2018 8.480 8.480 8.480 0 -0.35(-3.96%)
Jun 26, 2018 8.830 8.830 8.830 35 +0.00(+0.00%)
Jun 25, 2018 8.830 8.830 8.830 8.830 200 +0.02(+0.23%)
Jun 22, 2018 8.910 8.910 8.810 8.810 1,000 -0.09(-1.01%)
Jun 21, 2018 8.760 8.900 8.760 8.900 7,100 -0.02(-0.22%)
Jun 20, 2018 8.920 8.920 8.920 8.920 1,000 +0.01(+0.11%)
Jun 19, 2018 8.910 8.910 8.910 8.910 400 +0.01(+0.11%)
Jun 18, 2018 10.10 10.10 8.900 8.900 10,800 -0.36(-3.89%)
Jun 15, 2018 9.350 9.380 9.260 9.260 3,200 +0.51(+5.83%)
Jun 13, 2018 8.750 8.750 8.750 0 +0.25(+2.94%)
Jun 06, 2018 8.500 8.500 8.500 0 -0.40(-4.49%)
Jun 05, 2018 8.920 8.920 8.900 8.900 1,800 -0.02(-0.22%)
Jun 04, 2018 8.920 8.920 8.920 8.920 600 +0.07(+0.79%)
May 31, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
May 30, 2018 8.850 8.850 8.850 8.850 1,000 +0.00(+0.00%)
May 29, 2018 9.040 9.040 8.850 8.850 4,887 -0.19(-2.10%)
May 28, 2018 9.040 9.040 9.040 9.040 1,300 +0.13(+1.46%)
May 25, 2018 8.900 8.910 8.900 8.910 300 +0.29(+3.36%)
May 24, 2018 8.900 8.900 8.620 8.620 1,360 -0.40(-4.43%)
May 23, 2018 9.020 9.020 9.020 9.020 350 -0.48(-5.05%)
May 22, 2018 9.500 9.500 9.500 9.500 500 -0.04(-0.42%)
May 17, 2018 9.540 9.540 9.540 0 -0.14(-1.45%)
May 11, 2018 9.680 9.680 9.680 51 +0.08(+0.83%)
May 10, 2018 9.600 9.600 9.600 9.600 4,000 +0.10(+1.05%)
May 08, 2018 9.500 9.500 9.500 0 +0.00(+0.00%)
May 07, 2018 9.690 9.700 9.500 9.500 3,428 +0.00(+0.00%)
May 04, 2018 9.700 9.700 9.500 9.500 4,845 +0.00(+0.00%)
May 03, 2018 10.39 10.39 9.500 9.500 16,300 -1.21(-11.30%)
May 02, 2018 10.71 10.79 10.50 10.71 1,057 -0.14(-1.29%)
Apr 25, 2018 10.85 10.85 10.85 0 +0.05(+0.46%)
Apr 24, 2018 10.74 10.80 10.74 10.80 1,300 +0.17(+1.60%)
Apr 19, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
Apr 18, 2018 10.63 10.63 10.63 10.63 275 +0.17(+1.63%)
Apr 17, 2018 10.46 10.46 10.46 10.46 200 -0.15(-1.41%)
Apr 16, 2018 10.44 10.61 10.44 10.61 500 -0.10(-0.93%)
Apr 13, 2018 10.66 10.71 10.66 10.71 1,200 +0.05(+0.47%)
Apr 12, 2018 10.49 10.66 10.49 10.66 400 +0.11(+1.04%)
Apr 11, 2018 10.55 10.55 10.55 10.55 500 +0.00(+0.00%)
Apr 10, 2018 10.55 10.55 10.55 10.55 100 +0.51(+5.08%)
Apr 09, 2018 10.04 10.04 10.04 10.04 100 -0.39(-3.74%)
Apr 06, 2018 10.43 10.43 10.43 10.43 112 +0.06(+0.58%)
Apr 05, 2018 10.55 10.55 10.37 10.37 1,100 -0.02(-0.19%)
Apr 04, 2018 10.58 10.58 10.39 10.39 400 -0.17(-1.61%)
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.