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 (%)
Nov 30, 2018 7.480 7.760 7.480 7.640 41,708 +0.17(+2.28%)
Nov 29, 2018 7.430 7.500 7.370 7.470 45,423 +0.04(+0.54%)
Nov 28, 2018 7.420 7.540 7.390 7.430 53,467 +0.04(+0.54%)
Nov 27, 2018 7.660 7.660 7.370 7.390 73,945 -0.28(-3.65%)
Nov 26, 2018 7.710 7.850 7.650 7.670 35,694 -0.02(-0.26%)
Nov 23, 2018 7.770 7.770 7.680 7.690 25,601 -0.09(-1.16%)
Nov 22, 2018 7.690 7.910 7.690 7.780 20,778 +0.11(+1.43%)
Nov 21, 2018 7.730 7.770 7.650 7.670 42,362 -0.02(-0.26%)
Nov 20, 2018 7.950 7.950 7.650 7.690 64,415 -0.25(-3.15%)
Nov 19, 2018 7.950 7.960 7.800 7.940 46,743 -0.06(-0.75%)
Nov 16, 2018 8.300 8.300 7.930 8.000 50,107 +0.00(+0.00%)
Nov 15, 2018 8.190 8.310 8.000 8.000 42,927 -0.23(-2.79%)
Nov 14, 2018 8.270 8.490 8.200 8.230 304,030 -0.06(-0.72%)
Nov 13, 2018 8.250 8.330 8.220 8.290 30,581 +0.02(+0.24%)
Nov 12, 2018 8.460 8.460 8.240 8.270 41,191 -0.02(-0.24%)
Nov 09, 2018 7.920 8.440 7.920 8.290 53,132 +0.37(+4.67%)
Nov 08, 2018 8.400 8.440 7.880 7.920 121,289 -0.42(-5.04%)
Nov 07, 2018 8.700 8.700 8.160 8.340 76,332 -0.10(-1.18%)
Nov 06, 2018 8.150 8.540 8.150 8.440 209,057 +0.83(+10.91%)
Nov 05, 2018 7.700 7.800 7.530 7.610 71,609 -0.13(-1.68%)
Nov 02, 2018 7.790 7.860 7.730 7.740 21,356 -0.04(-0.51%)
Nov 01, 2018 7.530 7.860 7.530 7.780 60,226 +0.28(+3.73%)
Oct 31, 2018 7.600 7.620 7.450 7.500 34,558 -0.04(-0.53%)
Oct 30, 2018 7.570 7.630 7.470 7.540 43,389 -0.01(-0.13%)
Oct 29, 2018 7.600 7.840 7.440 7.550 89,772 -0.10(-1.31%)
Oct 26, 2018 8.130 8.130 7.650 7.650 82,796 -0.21(-2.67%)
Oct 25, 2018 8.020 8.090 7.860 7.860 50,533 -0.26(-3.20%)
Oct 24, 2018 8.410 8.440 8.070 8.120 39,469 -0.31(-3.68%)
Oct 23, 2018 8.350 8.530 8.320 8.430 62,470 +0.07(+0.84%)
Oct 22, 2018 8.520 8.610 8.350 8.360 16,548 -0.13(-1.53%)
Oct 19, 2018 8.500 8.640 8.450 8.490 37,438 +0.07(+0.83%)
Oct 18, 2018 8.500 8.690 8.410 8.420 80,471 -0.06(-0.71%)
Oct 17, 2018 8.490 8.510 8.420 8.480 28,488 +0.01(+0.12%)
Oct 16, 2018 8.450 8.540 8.360 8.470 100,111 +0.07(+0.83%)
Oct 15, 2018 8.470 8.630 8.350 8.400 105,513 -0.01(-0.12%)
Oct 12, 2018 8.480 8.590 8.360 8.410 23,405 -0.16(-1.87%)
Oct 11, 2018 8.620 8.630 8.270 8.570 55,820 -0.13(-1.49%)
Oct 10, 2018 8.610 8.700 8.300 8.700 48,604 +0.05(+0.58%)
Oct 09, 2018 8.660 8.760 8.570 8.650 28,730 +0.04(+0.46%)
Oct 05, 2018 8.610 8.610 8.610 0 +0.02(+0.23%)
Oct 04, 2018 8.750 8.760 8.460 8.590 103,955 -0.15(-1.72%)
Oct 03, 2018 8.840 8.840 8.670 8.740 20,658 -0.13(-1.47%)
Oct 02, 2018 8.830 8.910 8.790 8.870 15,384 +0.03(+0.34%)
Oct 01, 2018 8.970 8.970 8.830 8.840 36,266 -0.07(-0.79%)
Sep 28, 2018 8.920 8.970 8.900 8.910 23,629 -0.06(-0.67%)
Sep 27, 2018 9.010 9.150 8.970 8.970 32,222 -0.10(-1.10%)
Sep 26, 2018 8.940 9.230 8.870 9.070 139,943 +0.11(+1.23%)
Sep 25, 2018 9.080 9.120 8.960 8.960 32,753 -0.12(-1.32%)
Sep 24, 2018 9.120 9.120 8.900 9.080 22,664 -0.07(-0.77%)
Sep 21, 2018 9.000 9.230 8.930 9.150 83,100 +0.26(+2.92%)
Sep 20, 2018 8.880 8.950 8.870 8.890 34,188 +0.03(+0.34%)
Sep 19, 2018 8.980 9.040 8.850 8.860 32,911 -0.09(-1.01%)
Sep 18, 2018 8.960 9.000 8.850 8.950 22,058 +0.01(+0.11%)
Sep 17, 2018 8.720 9.050 8.720 8.940 28,007 +0.01(+0.11%)
Sep 14, 2018 8.960 8.960 8.870 8.930 20,222 -0.05(-0.56%)
Sep 13, 2018 9.120 9.170 8.960 8.980 19,336 -0.21(-2.29%)
Sep 12, 2018 9.260 9.260 9.140 9.190 73,797 -0.08(-0.86%)
Sep 11, 2018 9.260 9.330 9.160 9.270 32,951 +0.03(+0.32%)
Sep 10, 2018 9.220 9.290 9.180 9.240 22,147 -0.01(-0.11%)
Sep 07, 2018 9.200 9.270 9.180 9.250 59,541 +0.05(+0.54%)
Sep 06, 2018 9.180 9.260 9.180 9.200 18,072 -0.01(-0.11%)
Sep 05, 2018 9.160 9.230 9.070 9.210 21,387 +0.05(+0.55%)
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.