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 )

7.530 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 8.200 8.200 8.150 8.200 25,613 +0.00(+0.00%)
Apr 27, 2017 8.260 8.260 8.150 8.200 8,585 -0.06(-0.73%)
Apr 26, 2017 8.240 8.260 8.190 8.260 3,945 +0.00(+0.00%)
Apr 25, 2017 8.300 8.300 8.160 8.260 17,034 -0.04(-0.48%)
Apr 24, 2017 8.280 8.310 8.250 8.300 4,907 -0.05(-0.60%)
Apr 21, 2017 8.380 8.380 8.290 8.350 4,675 -0.04(-0.48%)
Apr 20, 2017 8.340 8.400 8.300 8.390 13,133 -0.02(-0.24%)
Apr 19, 2017 8.380 8.450 8.350 8.410 4,500 +0.03(+0.36%)
Apr 18, 2017 8.450 8.460 8.380 8.380 4,114 -0.07(-0.83%)
Apr 17, 2017 8.340 8.500 8.340 8.450 19,851 +0.18(+2.18%)
Apr 13, 2017 8.120 8.270 8.120 8.270 6,426 +0.12(+1.47%)
Apr 12, 2017 8.070 8.150 8.050 8.150 34,343 +0.11(+1.37%)
Apr 11, 2017 8.200 8.200 8.030 8.040 22,588 -0.21(-2.55%)
Apr 10, 2017 8.230 8.300 8.190 8.250 36,510 -0.05(-0.60%)
Apr 07, 2017 8.300 8.300 8.190 8.300 29,043 +0.02(+0.24%)
Apr 06, 2017 8.320 8.350 8.280 8.280 6,410 -0.05(-0.60%)
Apr 05, 2017 8.430 8.430 8.280 8.330 14,351 -0.11(-1.30%)
Apr 04, 2017 8.330 8.450 8.260 8.440 20,890 +0.09(+1.08%)
Apr 03, 2017 8.480 8.480 8.300 8.350 11,180 -0.08(-0.95%)
Mar 31, 2017 8.380 8.450 8.380 8.430 26,076 -0.02(-0.24%)
Mar 30, 2017 8.340 8.450 8.300 8.450 32,511 -0.17(-1.97%)
Mar 29, 2017 8.480 8.620 8.300 8.620 28,775 +0.13(+1.53%)
Mar 28, 2017 8.490 8.500 8.430 8.490 5,491 -0.01(-0.12%)
Mar 27, 2017 8.310 8.500 8.280 8.500 18,855 +0.10(+1.19%)
Mar 24, 2017 8.450 8.500 8.380 8.400 142,404 -0.05(-0.59%)
Mar 23, 2017 8.500 8.500 8.450 8.450 2,400 -0.05(-0.59%)
Mar 22, 2017 8.520 8.520 8.420 8.500 54,954 -0.02(-0.23%)
Mar 21, 2017 8.650 8.650 8.520 8.520 10,136 -0.21(-2.41%)
Mar 20, 2017 8.750 8.750 8.650 8.730 9,851 -0.02(-0.23%)
Mar 17, 2017 8.740 8.760 8.710 8.750 1,700 -0.04(-0.46%)
Mar 16, 2017 8.680 8.790 8.570 8.790 17,642 +0.11(+1.27%)
Mar 15, 2017 8.610 8.690 8.510 8.680 7,986 +0.09(+1.05%)
Mar 14, 2017 8.570 8.740 8.560 8.590 10,400 -0.06(-0.69%)
Mar 13, 2017 8.670 8.670 8.500 8.650 9,700 +0.02(+0.23%)
Mar 10, 2017 8.650 8.650 8.550 8.630 13,295 +0.03(+0.35%)
Mar 09, 2017 8.660 8.730 8.590 8.600 6,685 +0.03(+0.35%)
Mar 08, 2017 8.660 8.660 8.510 8.570 9,775 -0.03(-0.35%)
Mar 07, 2017 8.630 8.630 8.500 8.600 17,920 -0.14(-1.60%)
Mar 06, 2017 8.720 8.740 8.620 8.740 12,203 +0.02(+0.23%)
Mar 03, 2017 8.600 8.750 8.600 8.720 8,389 +0.19(+2.23%)
Mar 02, 2017 8.650 8.760 8.530 8.530 28,962 -0.11(-1.27%)
Mar 01, 2017 8.590 8.660 8.560 8.640 8,558 +0.02(+0.23%)
Feb 28, 2017 8.610 8.620 8.560 8.620 16,775 -0.01(-0.12%)
Feb 27, 2017 8.640 8.640 8.500 8.630 11,927 -0.02(-0.23%)
Feb 24, 2017 8.620 8.690 8.530 8.650 10,825 +0.03(+0.35%)
Feb 23, 2017 8.430 8.630 8.410 8.620 193,443 +0.10(+1.17%)
Feb 22, 2017 8.460 8.530 8.420 8.520 48,232 -0.02(-0.23%)
Feb 21, 2017 8.470 8.550 8.330 8.540 40,215 +0.05(+0.59%)
Feb 17, 2017 8.490 8.490 8.490 0 -0.03(-0.35%)
Feb 16, 2017 8.530 8.555 8.450 8.520 27,108 -0.02(-0.23%)
Feb 15, 2017 8.650 8.690 8.360 8.540 39,303 -0.14(-1.61%)
Feb 14, 2017 8.750 8.800 8.670 8.680 26,678 -0.03(-0.34%)
Feb 13, 2017 8.850 8.850 8.700 8.710 28,356 -0.20(-2.24%)
Feb 10, 2017 8.940 8.950 8.880 8.910 8,287 -0.05(-0.56%)
Feb 09, 2017 8.950 8.980 8.810 8.960 20,277 -0.08(-0.88%)
Feb 08, 2017 8.550 9.040 8.550 9.040 54,024 +0.40(+4.63%)
Feb 07, 2017 8.800 8.800 8.230 8.640 93,242 -0.11(-1.26%)
Feb 06, 2017 8.800 8.800 8.610 8.750 40,147 -0.11(-1.24%)
Feb 03, 2017 8.900 8.900 8.800 8.860 112,327 +0.01(+0.11%)
Feb 02, 2017 9.030 9.160 8.850 8.850 38,715 -0.15(-1.67%)
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.