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 )

7.550 +0.120 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2019 6.430 6.550 6.400 6.440 27,510 +0.03(+0.47%)
Jan 30, 2019 6.520 6.520 6.370 6.410 53,044 -0.02(-0.31%)
Jan 29, 2019 6.410 6.520 6.380 6.430 47,456 +0.09(+1.42%)
Jan 28, 2019 6.400 6.420 6.250 6.340 37,170 -0.01(-0.16%)
Jan 25, 2019 6.190 6.390 6.190 6.350 40,857 +0.15(+2.42%)
Jan 24, 2019 6.320 6.370 6.150 6.200 44,565 -0.13(-2.05%)
Jan 23, 2019 6.450 6.460 6.310 6.330 37,758 -0.09(-1.40%)
Jan 22, 2019 6.460 6.460 6.270 6.420 63,095 -0.05(-0.77%)
Jan 21, 2019 6.500 6.550 6.420 6.470 30,648 -0.02(-0.31%)
Jan 18, 2019 6.610 6.610 6.460 6.490 93,516 -0.11(-1.67%)
Jan 17, 2019 6.620 6.620 6.430 6.600 27,185 -0.02(-0.30%)
Jan 16, 2019 6.550 6.650 6.460 6.620 54,337 +0.10(+1.53%)
Jan 15, 2019 6.890 6.890 6.430 6.520 84,898 -0.28(-4.12%)
Jan 14, 2019 6.850 7.080 6.780 6.800 79,591 -0.03(-0.44%)
Jan 11, 2019 6.840 6.900 6.800 6.830 25,130 -0.02(-0.29%)
Jan 10, 2019 7.000 7.000 6.830 6.850 18,371 -0.09(-1.30%)
Jan 09, 2019 7.060 7.060 6.900 6.940 37,624 -0.08(-1.14%)
Jan 08, 2019 7.020 7.100 6.910 7.020 47,170 +0.09(+1.30%)
Jan 07, 2019 7.180 7.180 6.920 6.930 46,622 -0.01(-0.14%)
Jan 04, 2019 6.830 7.000 6.650 6.940 66,882 +0.28(+4.20%)
Jan 03, 2019 6.810 6.810 6.500 6.660 37,675 +0.12(+1.83%)
Jan 02, 2019 6.750 6.750 6.500 6.540 106,531 -0.21(-3.11%)
Dec 31, 2018 6.750 6.750 6.750 0 +0.29(+4.49%)
Dec 28, 2018 6.330 6.620 6.320 6.460 47,473 +0.13(+2.05%)
Dec 27, 2018 6.000 6.330 6.000 6.330 111,596 +0.33(+5.50%)
Dec 24, 2018 6.000 6.000 6.000 0 -0.15(-2.44%)
Dec 21, 2018 6.250 6.330 6.110 6.150 184,191 -0.06(-0.97%)
Dec 20, 2018 6.200 6.280 6.040 6.210 92,900 -0.08(-1.27%)
Dec 19, 2018 6.310 6.550 6.150 6.290 120,601 -0.18(-2.78%)
Dec 18, 2018 6.550 6.650 5.920 6.470 191,794 -0.09(-1.37%)
Dec 17, 2018 6.570 6.670 6.530 6.560 49,721 -0.12(-1.80%)
Dec 14, 2018 7.000 7.000 6.590 6.680 100,710 -0.35(-4.98%)
Dec 13, 2018 7.330 7.330 7.010 7.030 35,202 -0.27(-3.70%)
Dec 12, 2018 7.210 7.410 7.130 7.300 69,178 +0.12(+1.67%)
Dec 11, 2018 7.070 7.300 7.050 7.180 66,296 +0.17(+2.43%)
Dec 10, 2018 6.980 7.040 6.680 7.010 156,053 +0.02(+0.29%)
Dec 07, 2018 7.140 7.180 6.730 6.990 130,106 -0.14(-1.96%)
Dec 06, 2018 7.130 7.130 6.940 7.130 62,461 -0.03(-0.42%)
Dec 05, 2018 7.180 7.590 7.010 7.160 111,098 -0.22(-2.98%)
Dec 04, 2018 7.750 7.750 7.300 7.380 45,532 -0.33(-4.28%)
Dec 03, 2018 7.720 7.880 7.660 7.710 39,580 +0.07(+0.92%)
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%)
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.