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 (%)
Aug 30, 2019 7.400 7.400 7.400 0 -0.13(-1.73%)
Aug 29, 2019 7.390 7.530 7.330 7.530 900 +0.07(+0.94%)
Aug 28, 2019 7.820 7.820 7.450 7.460 1,396 -0.60(-7.44%)
Aug 27, 2019 7.870 8.060 7.870 8.060 500 +0.47(+6.19%)
Aug 23, 2019 7.590 7.590 7.590 0 -0.14(-1.81%)
Aug 22, 2019 7.830 7.830 7.730 7.730 1,300 -0.07(-0.90%)
Aug 21, 2019 7.830 7.830 7.800 7.800 1,375 +0.12(+1.56%)
Aug 20, 2019 7.990 7.990 7.650 7.680 25,400 -0.21(-2.66%)
Aug 19, 2019 7.790 7.890 7.790 7.890 3,370 +0.28(+3.68%)
Aug 16, 2019 7.790 7.790 7.610 7.610 300 -0.15(-1.93%)
Aug 15, 2019 7.570 7.760 7.460 7.760 7,900 +0.41(+5.58%)
Aug 14, 2019 7.350 7.350 7.350 7.350 2,000 -0.02(-0.27%)
Aug 13, 2019 7.490 7.490 7.370 7.370 600 +0.12(+1.66%)
Aug 12, 2019 7.310 7.310 7.250 7.250 5,050 -0.11(-1.49%)
Aug 09, 2019 7.700 7.700 7.360 7.360 14,950 +0.16(+2.22%)
Aug 08, 2019 7.220 7.250 7.100 7.200 10,900 +0.42(+6.19%)
Aug 07, 2019 6.500 6.780 6.480 6.780 5,550 +0.63(+10.24%)
Aug 01, 2019 6.150 6.150 6.150 0 -0.04(-0.65%)
Jul 31, 2019 6.190 6.190 6.190 6.190 100 +0.04(+0.65%)
Jul 30, 2019 6.540 6.540 6.150 6.150 14,900 -0.10(-1.60%)
Jul 29, 2019 6.250 6.250 6.250 6.250 1,500 +0.15(+2.46%)
Jul 26, 2019 6.100 6.100 6.100 6.100 220 -0.20(-3.17%)
Jul 19, 2019 6.300 6.300 6.300 0 +0.14(+2.27%)
Jul 18, 2019 6.150 6.160 6.150 6.160 400 -0.35(-5.38%)
Jul 16, 2019 6.510 6.510 6.510 0 +0.02(+0.31%)
Jul 09, 2019 6.490 6.490 6.490 0 -0.36(-5.26%)
Jul 08, 2019 7.070 7.070 6.850 6.850 1,000 -0.02(-0.29%)
Jul 05, 2019 6.870 6.870 6.870 6.870 650 -0.22(-3.10%)
Jul 04, 2019 7.090 7.090 7.090 7.090 355 +0.59(+9.08%)
Jul 02, 2019 6.500 6.500 6.500 0 +0.58(+9.80%)
Jun 27, 2019 5.920 5.920 5.920 0 -0.09(-1.50%)
Jun 25, 2019 6.010 6.010 6.010 0 -0.15(-2.44%)
Jun 21, 2019 6.160 6.160 6.160 0 -0.23(-3.60%)
Jun 20, 2019 6.390 6.390 6.390 6.390 750 -0.04(-0.62%)
Jun 19, 2019 6.510 6.510 6.430 6.430 1,355 -0.27(-4.03%)
Jun 13, 2019 6.700 6.700 6.700 0 -0.02(-0.30%)
Jun 12, 2019 6.730 6.730 6.720 6.720 1,500 +0.17(+2.60%)
Jun 11, 2019 6.670 6.730 6.500 6.550 16,055 +0.25(+3.97%)
Jun 10, 2019 6.130 6.300 6.010 6.300 2,300 +0.63(+11.11%)
Jun 07, 2019 5.670 5.670 5.670 5.670 300 +0.00(+0.00%)
Jun 06, 2019 5.670 5.670 5.670 5.670 300 -0.29(-4.87%)
Jun 05, 2019 5.960 5.960 5.960 30 +0.00(+0.00%)
Jun 04, 2019 5.960 5.960 5.960 5.960 200 +0.00(+0.00%)
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.