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 )

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 29, 2017 9.600 9.650 9.400 9.630 35,987 +0.04(+0.42%)
Sep 28, 2017 9.380 9.670 9.300 9.590 88,986 +0.14(+1.48%)
Sep 27, 2017 9.740 9.740 9.350 9.450 16,080 -0.27(-2.78%)
Sep 26, 2017 9.700 9.730 9.370 9.720 9,632 -0.01(-0.10%)
Sep 25, 2017 9.450 9.760 9.300 9.730 108,241 +0.23(+2.42%)
Sep 22, 2017 9.440 9.520 9.420 9.500 50,896 +0.00(+0.00%)
Sep 21, 2017 9.490 9.500 9.350 9.500 13,160 +0.05(+0.53%)
Sep 20, 2017 9.500 9.520 9.400 9.450 5,501 -0.03(-0.32%)
Sep 19, 2017 9.520 9.520 9.470 9.480 36,698 -0.01(-0.11%)
Sep 18, 2017 9.500 9.500 9.350 9.490 11,205 -0.01(-0.11%)
Sep 15, 2017 9.500 9.500 9.360 9.500 15,298 +0.04(+0.42%)
Sep 14, 2017 9.650 9.650 9.350 9.460 51,731 -0.19(-1.97%)
Sep 13, 2017 9.870 9.870 9.640 9.650 21,832 -0.04(-0.41%)
Sep 12, 2017 9.400 9.780 9.280 9.690 250,561 +0.33(+3.53%)
Sep 11, 2017 9.410 9.750 9.270 9.360 522,067 +0.03(+0.32%)
Sep 08, 2017 9.500 9.500 9.200 9.330 28,141 -0.11(-1.17%)
Sep 07, 2017 9.200 9.660 9.150 9.440 67,236 +0.24(+2.61%)
Sep 06, 2017 9.240 9.250 9.160 9.200 21,502 +0.00(+0.00%)
Sep 05, 2017 8.830 9.200 8.830 9.200 69,602 +0.30(+3.37%)
Sep 01, 2017 8.850 8.990 8.850 8.900 5,700 +0.04(+0.45%)
Aug 31, 2017 8.860 8.870 8.740 8.860 15,373 +0.02(+0.23%)
Aug 30, 2017 8.890 8.990 8.630 8.840 35,321 -0.05(-0.56%)
Aug 29, 2017 8.750 8.890 8.630 8.890 51,899 +0.11(+1.25%)
Aug 28, 2017 8.940 8.980 8.780 8.780 10,909 -0.07(-0.79%)
Aug 25, 2017 8.875 8.900 8.840 8.850 4,600 +0.06(+0.68%)
Aug 24, 2017 8.780 8.880 8.710 8.790 16,246 +0.08(+0.92%)
Aug 23, 2017 8.850 8.880 8.710 8.710 14,211 -0.17(-1.91%)
Aug 22, 2017 8.640 8.910 8.640 8.880 17,792 +0.19(+2.19%)
Aug 21, 2017 8.630 8.710 8.600 8.690 12,593 +0.11(+1.28%)
Aug 18, 2017 8.560 8.620 8.560 8.580 3,160 +0.01(+0.12%)
Aug 17, 2017 8.470 8.570 8.390 8.570 6,305 +0.15(+1.78%)
Aug 16, 2017 8.430 8.450 8.400 8.420 3,173 +0.07(+0.84%)
Aug 15, 2017 8.500 8.600 8.350 8.350 6,538 -0.15(-1.76%)
Aug 14, 2017 8.430 8.500 8.430 8.500 4,562 +0.07(+0.83%)
Aug 11, 2017 8.420 8.470 8.110 8.430 7,402 -0.07(-0.82%)
Aug 10, 2017 8.590 8.600 8.320 8.500 10,209 -0.03(-0.35%)
Aug 09, 2017 8.590 8.590 8.530 8.530 94,535 -0.06(-0.70%)
Aug 08, 2017 8.460 8.590 8.460 8.590 33,059 +0.25(+3.00%)
Aug 04, 2017 8.390 8.540 8.300 8.340 38,505 +0.04(+0.48%)
Aug 03, 2017 8.100 8.300 8.020 8.300 183,959 +0.20(+2.47%)
Aug 02, 2017 8.200 8.200 8.010 8.100 24,807 +0.04(+0.50%)
Aug 01, 2017 8.130 8.250 8.060 8.060 37,281 +0.11(+1.38%)
Jul 31, 2017 8.020 8.150 7.950 7.950 43,729 -0.03(-0.38%)
Jul 28, 2017 7.900 7.980 7.880 7.980 815 +0.23(+2.97%)
Jul 27, 2017 7.880 7.880 7.750 7.750 2,383 -0.13(-1.65%)
Jul 26, 2017 7.910 7.930 7.800 7.880 8,643 -0.02(-0.25%)
Jul 25, 2017 7.820 7.900 7.780 7.900 5,840 +0.25(+3.27%)
Jul 24, 2017 7.850 8.000 7.610 7.650 5,700 -0.25(-3.16%)
Jul 21, 2017 7.900 7.900 7.740 7.900 8,069 +0.01(+0.13%)
Jul 20, 2017 7.900 7.900 7.800 7.890 5,755 -0.01(-0.13%)
Jul 19, 2017 7.770 7.900 7.700 7.900 4,350 +0.15(+1.94%)
Jul 18, 2017 7.840 7.840 7.750 7.750 4,350 -0.14(-1.77%)
Jul 17, 2017 7.840 7.900 7.840 7.890 1,400 -0.01(-0.13%)
Jul 14, 2017 7.900 7.920 7.900 7.900 4,020 +0.03(+0.38%)
Jul 13, 2017 7.760 7.900 7.740 7.870 6,469 +0.04(+0.51%)
Jul 12, 2017 7.760 7.900 7.680 7.830 3,042 +0.12(+1.56%)
Jul 11, 2017 7.650 7.720 7.650 7.710 5,050 +0.01(+0.13%)
Jul 10, 2017 7.700 7.750 7.670 7.700 10,480 +0.00(+0.00%)
Jul 07, 2017 7.730 7.730 7.550 7.700 9,207 +0.02(+0.26%)
Jul 06, 2017 7.860 7.860 7.680 7.680 14,598 -0.14(-1.79%)
Jul 05, 2017 7.660 7.820 7.580 7.820 1,723 +0.22(+2.89%)
Jul 04, 2017 7.830 7.830 7.600 7.600 8,915 -0.28(-3.55%)
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.