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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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, 2017 9.080 9.080 9.080 9.080 1,000 -0.02(-0.22%)
Oct 30, 2017 9.240 9.240 9.100 9.100 1,625 -0.03(-0.33%)
Oct 26, 2017 9.130 9.130 9.130 20 -0.02(-0.22%)
Oct 25, 2017 8.970 9.200 8.950 9.150 12,400 +0.13(+1.44%)
Oct 24, 2017 9.100 9.100 9.020 9.020 5,200 -0.08(-0.88%)
Oct 20, 2017 9.100 9.100 9.100 0 +0.10(+1.11%)
Oct 18, 2017 9.000 9.000 9.000 0 -0.11(-1.21%)
Oct 17, 2017 9.100 9.110 9.100 9.110 430 +0.01(+0.11%)
Oct 16, 2017 9.100 9.100 9.100 9.100 1,000 +0.04(+0.44%)
Oct 12, 2017 9.060 9.060 9.060 0 -0.09(-0.98%)
Oct 11, 2017 9.150 9.150 9.150 9.150 1,000 +0.05(+0.55%)
Oct 10, 2017 9.100 9.110 9.100 9.100 3,200 -0.03(-0.33%)
Oct 06, 2017 9.200 9.200 9.130 9.130 2,900 -0.12(-1.30%)
Oct 05, 2017 9.300 9.300 9.250 9.250 4,000 +0.10(+1.09%)
Oct 04, 2017 9.590 9.590 9.100 9.150 11,200 -0.50(-5.18%)
Oct 03, 2017 9.380 9.650 9.380 9.650 900 +0.24(+2.55%)
Sep 28, 2017 9.410 9.410 9.410 0 +0.07(+0.75%)
Sep 27, 2017 9.560 9.600 9.340 9.340 3,300 -0.22(-2.30%)
Sep 26, 2017 9.750 9.750 9.200 9.560 1,540 -0.12(-1.24%)
Sep 25, 2017 9.680 9.680 9.680 9.680 300 +0.28(+2.98%)
Sep 20, 2017 9.400 9.400 9.400 30 -0.03(-0.32%)
Sep 19, 2017 9.430 9.430 9.430 9.430 2,050 -0.07(-0.74%)
Sep 18, 2017 9.590 9.590 9.490 9.500 2,100 +0.19(+2.04%)
Sep 15, 2017 9.380 9.380 9.310 9.310 1,495 -0.16(-1.69%)
Sep 14, 2017 9.730 9.730 9.470 9.470 700 -0.24(-2.47%)
Sep 13, 2017 9.860 9.920 9.710 9.710 800 +0.07(+0.73%)
Sep 12, 2017 9.350 9.640 9.350 9.640 300 +0.29(+3.10%)
Sep 11, 2017 9.480 9.540 9.350 9.350 1,817 +0.10(+1.08%)
Sep 08, 2017 9.740 9.740 9.250 9.250 4,435 -0.30(-3.14%)
Sep 07, 2017 9.200 9.600 9.200 9.550 4,221 +0.35(+3.80%)
Sep 06, 2017 9.200 9.200 9.200 9.200 750 +0.21(+2.34%)
Sep 05, 2017 8.940 9.040 8.940 8.990 1,400 -0.01(-0.11%)
Sep 01, 2017 8.990 9.000 8.970 9.000 1,160 +0.15(+1.69%)
Aug 31, 2017 8.850 8.850 8.850 8.850 1,000 +0.04(+0.45%)
Aug 30, 2017 8.700 8.930 8.680 8.810 3,800 +0.07(+0.80%)
Aug 29, 2017 8.710 8.740 8.650 8.740 1,200 -0.09(-1.02%)
Aug 28, 2017 9.000 9.000 8.830 8.830 2,400 +0.03(+0.34%)
Aug 24, 2017 8.800 8.800 8.800 0 -0.05(-0.56%)
Aug 23, 2017 8.850 8.850 8.850 8.850 1,050 -0.07(-0.78%)
Aug 22, 2017 8.920 8.920 8.920 8.920 150 +0.28(+3.24%)
Aug 21, 2017 8.640 8.650 8.640 8.640 1,200 +0.24(+2.86%)
Aug 15, 2017 8.400 8.400 8.400 0 -0.10(-1.18%)
Aug 10, 2017 8.500 8.500 8.500 0 -0.06(-0.70%)
Aug 08, 2017 8.560 8.560 8.560 0 +0.17(+2.03%)
Aug 04, 2017 8.250 8.500 8.250 8.390 1,725 +0.30(+3.71%)
Aug 03, 2017 7.920 8.090 7.920 8.090 1,080 +0.07(+0.87%)
Aug 02, 2017 8.250 8.250 7.980 8.020 3,945 -0.10(-1.23%)
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.