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 )

7.440 -0.100 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2015 7.350 7.360 7.230 7.300 24,269 +0.10(+1.39%)
Aug 28, 2015 7.240 7.250 7.170 7.200 13,002 +0.05(+0.70%)
Aug 27, 2015 7.200 7.270 7.140 7.150 32,645 -0.04(-0.56%)
Aug 26, 2015 7.160 7.220 7.050 7.190 185,800 +0.18(+2.57%)
Aug 25, 2015 6.770 7.180 6.770 7.010 16,331 +0.24(+3.55%)
Aug 24, 2015 7.000 7.000 6.250 6.770 74,211 -0.28(-3.97%)
Aug 21, 2015 7.050 7.210 7.050 7.050 22,394 -0.10(-1.40%)
Aug 20, 2015 7.290 7.290 7.150 7.150 18,350 -0.14(-1.92%)
Aug 19, 2015 7.170 7.300 7.120 7.290 92,299 +0.15(+2.10%)
Aug 18, 2015 6.910 7.250 6.910 7.140 288,275 +0.29(+4.23%)
Aug 17, 2015 6.900 7.000 6.830 6.850 33,452 -0.11(-1.58%)
Aug 14, 2015 6.950 7.000 6.900 6.960 97,650 +0.02(+0.29%)
Aug 13, 2015 6.910 6.950 6.910 6.940 8,110 +0.03(+0.43%)
Aug 12, 2015 7.100 7.100 6.910 6.910 37,230 -0.09(-1.29%)
Aug 11, 2015 6.980 7.130 6.970 7.000 17,645 +0.00(+0.00%)
Aug 10, 2015 7.060 7.060 6.950 7.000 404,894 +0.05(+0.72%)
Aug 07, 2015 7.080 7.080 6.860 6.950 25,675 -0.20(-2.80%)
Aug 06, 2015 7.190 7.190 7.080 7.150 12,520 -0.04(-0.56%)
Aug 05, 2015 7.150 7.190 7.120 7.190 180,770 +0.06(+0.84%)
Aug 04, 2015 7.250 7.270 7.000 7.130 108,797 -0.13(-1.79%)
Jul 31, 2015 7.260 7.260 7.260 0 -0.04(-0.55%)
Jul 30, 2015 7.300 7.300 7.280 7.300 2,800 +0.00(+0.00%)
Jul 29, 2015 7.250 7.300 7.220 7.300 9,300 +0.01(+0.14%)
Jul 28, 2015 7.300 7.330 7.290 7.290 16,815 -0.01(-0.14%)
Jul 27, 2015 7.360 7.360 7.210 7.300 112,066 -0.05(-0.68%)
Jul 24, 2015 7.440 7.500 7.300 7.350 442,330 -0.04(-0.54%)
Jul 23, 2015 7.050 7.400 7.050 7.390 77,722 +0.36(+5.12%)
Jul 22, 2015 7.000 7.050 7.000 7.030 74,600 +0.00(+0.00%)
Jul 21, 2015 7.000 7.050 7.000 7.030 100,937 +0.02(+0.29%)
Jul 20, 2015 7.100 7.140 7.010 7.010 23,191 -0.10(-1.41%)
Jul 17, 2015 7.120 7.170 7.110 7.110 3,200 -0.08(-1.11%)
Jul 16, 2015 7.160 7.210 7.160 7.190 17,067 +0.02(+0.28%)
Jul 15, 2015 7.140 7.170 7.110 7.170 114,662 +0.02(+0.28%)
Jul 14, 2015 7.090 7.250 7.050 7.150 201,480 +0.15(+2.14%)
Jul 13, 2015 6.990 7.020 6.930 7.000 292,473 +0.05(+0.72%)
Jul 10, 2015 6.840 6.960 6.840 6.950 36,250 +0.15(+2.21%)
Jul 09, 2015 6.710 6.930 6.710 6.800 207,854 +0.09(+1.34%)
Jul 08, 2015 7.200 7.200 6.550 6.710 204,889 -0.39(-5.49%)
Jul 07, 2015 7.210 7.210 7.100 7.100 104,009 -0.14(-1.93%)
Jul 06, 2015 7.290 7.370 7.230 7.240 62,106 -0.12(-1.63%)
Jul 03, 2015 7.200 7.360 7.200 7.360 32,550 +0.11(+1.52%)
Jul 02, 2015 7.100 7.270 7.100 7.250 42,724 +0.00(+0.00%)
Jun 30, 2015 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 29, 2015 7.290 7.300 7.170 7.250 476,357 +0.03(+0.42%)
Jun 26, 2015 7.200 7.250 7.200 7.220 26,050 +0.02(+0.28%)
Jun 25, 2015 7.260 7.350 7.070 7.200 44,079 -0.05(-0.69%)
Jun 24, 2015 7.550 7.550 7.250 7.250 37,855 -0.30(-3.97%)
Jun 23, 2015 7.550 7.550 7.490 7.550 55,400 +0.00(+0.00%)
Jun 22, 2015 7.550 7.680 7.500 7.550 102,423 +0.00(+0.00%)
Jun 19, 2015 7.770 7.770 7.480 7.550 34,967 -0.10(-1.31%)
Jun 18, 2015 7.900 7.900 7.510 7.650 276,343 -0.15(-1.92%)
Jun 17, 2015 8.050 8.050 7.700 7.800 946,980 -0.24(-2.99%)
Jun 16, 2015 8.100 8.100 7.900 8.040 547,050 -0.11(-1.35%)
Jun 15, 2015 8.150 8.170 8.000 8.150 171,148 -0.09(-1.09%)
Jun 12, 2015 8.000 8.240 7.940 8.240 429,692 +0.19(+2.36%)
Jun 11, 2015 8.110 8.210 8.010 8.050 222,130 -0.03(-0.37%)
Jun 10, 2015 8.000 8.110 7.960 8.080 97,240 -0.07(-0.86%)
Jun 09, 2015 8.250 8.370 7.750 8.150 481,352 -0.10(-1.21%)
Jun 08, 2015 8.400 8.580 8.120 8.250 369,333 +0.17(+2.10%)
Jun 05, 2015 7.410 8.080 7.410 8.080 1,004,974 +0.70(+9.49%)
Jun 04, 2015 7.300 7.450 7.260 7.380 1,817,898 +0.13(+1.79%)
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.