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 )

7.360 -0.080 (-1.08%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Oct 31, 2016 8.200 8.260 8.070 8.190 49,055 +0.00(+0.00%)
Oct 28, 2016 8.360 8.390 8.190 8.190 29,670 -0.12(-1.44%)
Oct 27, 2016 8.500 8.500 8.310 8.310 22,585 -0.14(-1.66%)
Oct 26, 2016 8.630 8.630 8.400 8.450 43,185 -0.05(-0.59%)
Oct 25, 2016 8.430 8.620 8.430 8.500 102,814 +0.30(+3.66%)
Oct 24, 2016 8.000 8.370 7.990 8.200 105,236 +0.35(+4.46%)
Oct 21, 2016 7.950 7.980 7.850 7.850 6,450 -0.05(-0.63%)
Oct 20, 2016 7.900 7.900 7.810 7.900 17,987 -0.03(-0.38%)
Oct 19, 2016 7.710 7.930 7.710 7.930 4,360 +0.22(+2.85%)
Oct 18, 2016 7.770 7.770 7.700 7.710 4,430 -0.09(-1.15%)
Oct 17, 2016 7.840 7.840 7.780 7.800 4,550 +0.04(+0.52%)
Oct 14, 2016 7.900 7.900 7.760 7.760 8,113 -0.11(-1.40%)
Oct 13, 2016 7.850 7.990 7.840 7.870 17,454 -0.04(-0.51%)
Oct 12, 2016 7.850 7.950 7.850 7.910 9,684 +0.09(+1.15%)
Oct 11, 2016 7.810 7.930 7.580 7.820 17,913 +0.12(+1.56%)
Oct 07, 2016 7.700 7.700 7.700 0 +0.00(+0.00%)
Oct 06, 2016 7.760 7.760 7.700 7.700 4,412 -0.19(-2.41%)
Oct 05, 2016 7.800 7.890 7.750 7.890 172,320 +0.16(+2.07%)
Oct 04, 2016 7.770 7.980 7.730 7.730 37,485 -0.02(-0.26%)
Oct 03, 2016 7.740 7.750 7.650 7.750 19,000 +0.08(+1.04%)
Sep 30, 2016 7.560 7.680 7.560 7.670 2,530 +0.07(+0.92%)
Sep 29, 2016 7.450 7.600 7.450 7.600 17,561 +0.15(+2.01%)
Sep 28, 2016 7.550 7.570 7.450 7.450 599,786 -0.01(-0.13%)
Sep 27, 2016 7.600 7.600 7.460 7.460 2,950 -0.08(-1.06%)
Sep 26, 2016 7.460 7.550 7.450 7.540 17,186 +0.00(+0.00%)
Sep 23, 2016 7.490 7.590 7.410 7.540 2,856 +0.14(+1.89%)
Sep 22, 2016 7.370 7.400 7.370 7.400 1,675 +0.04(+0.54%)
Sep 21, 2016 7.300 7.410 7.300 7.360 62,280 +0.06(+0.82%)
Sep 20, 2016 7.300 7.300 7.280 7.300 9,480 +0.00(+0.00%)
Sep 19, 2016 7.250 7.300 7.250 7.300 28,421 +0.05(+0.69%)
Sep 16, 2016 7.250 7.280 7.250 7.250 18,616 -0.03(-0.41%)
Sep 15, 2016 7.250 7.280 7.250 7.280 36,240 +0.01(+0.14%)
Sep 14, 2016 7.260 7.280 7.250 7.270 11,100 -0.01(-0.14%)
Sep 13, 2016 7.250 7.280 7.250 7.280 8,770 +0.00(+0.00%)
Sep 12, 2016 7.320 7.320 7.260 7.280 3,628 +0.01(+0.14%)
Sep 09, 2016 7.300 7.300 7.250 7.270 4,549 +0.00(+0.00%)
Sep 08, 2016 7.350 7.380 7.260 7.270 8,240 -0.05(-0.68%)
Sep 07, 2016 7.290 7.350 7.280 7.320 1,280 +0.01(+0.14%)
Sep 06, 2016 7.290 7.350 7.250 7.310 11,717 +0.04(+0.55%)
Sep 02, 2016 7.270 7.270 7.270 0 +0.03(+0.41%)
Sep 01, 2016 7.200 7.290 7.200 7.240 3,601 +0.07(+0.98%)
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%)
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.