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 (%)
Mar 31, 2017 8.380 8.450 8.380 8.430 26,076 -0.02(-0.24%)
Mar 30, 2017 8.340 8.450 8.300 8.450 32,511 -0.17(-1.97%)
Mar 29, 2017 8.480 8.620 8.300 8.620 28,775 +0.13(+1.53%)
Mar 28, 2017 8.490 8.500 8.430 8.490 5,491 -0.01(-0.12%)
Mar 27, 2017 8.310 8.500 8.280 8.500 18,855 +0.10(+1.19%)
Mar 24, 2017 8.450 8.500 8.380 8.400 142,404 -0.05(-0.59%)
Mar 23, 2017 8.500 8.500 8.450 8.450 2,400 -0.05(-0.59%)
Mar 22, 2017 8.520 8.520 8.420 8.500 54,954 -0.02(-0.23%)
Mar 21, 2017 8.650 8.650 8.520 8.520 10,136 -0.21(-2.41%)
Mar 20, 2017 8.750 8.750 8.650 8.730 9,851 -0.02(-0.23%)
Mar 17, 2017 8.740 8.760 8.710 8.750 1,700 -0.04(-0.46%)
Mar 16, 2017 8.680 8.790 8.570 8.790 17,642 +0.11(+1.27%)
Mar 15, 2017 8.610 8.690 8.510 8.680 7,986 +0.09(+1.05%)
Mar 14, 2017 8.570 8.740 8.560 8.590 10,400 -0.06(-0.69%)
Mar 13, 2017 8.670 8.670 8.500 8.650 9,700 +0.02(+0.23%)
Mar 10, 2017 8.650 8.650 8.550 8.630 13,295 +0.03(+0.35%)
Mar 09, 2017 8.660 8.730 8.590 8.600 6,685 +0.03(+0.35%)
Mar 08, 2017 8.660 8.660 8.510 8.570 9,775 -0.03(-0.35%)
Mar 07, 2017 8.630 8.630 8.500 8.600 17,920 -0.14(-1.60%)
Mar 06, 2017 8.720 8.740 8.620 8.740 12,203 +0.02(+0.23%)
Mar 03, 2017 8.600 8.750 8.600 8.720 8,389 +0.19(+2.23%)
Mar 02, 2017 8.650 8.760 8.530 8.530 28,962 -0.11(-1.27%)
Mar 01, 2017 8.590 8.660 8.560 8.640 8,558 +0.02(+0.23%)
Feb 28, 2017 8.610 8.620 8.560 8.620 16,775 -0.01(-0.12%)
Feb 27, 2017 8.640 8.640 8.500 8.630 11,927 -0.02(-0.23%)
Feb 24, 2017 8.620 8.690 8.530 8.650 10,825 +0.03(+0.35%)
Feb 23, 2017 8.430 8.630 8.410 8.620 193,443 +0.10(+1.17%)
Feb 22, 2017 8.460 8.530 8.420 8.520 48,232 -0.02(-0.23%)
Feb 21, 2017 8.470 8.550 8.330 8.540 40,215 +0.05(+0.59%)
Feb 17, 2017 8.490 8.490 8.490 0 -0.03(-0.35%)
Feb 16, 2017 8.530 8.555 8.450 8.520 27,108 -0.02(-0.23%)
Feb 15, 2017 8.650 8.690 8.360 8.540 39,303 -0.14(-1.61%)
Feb 14, 2017 8.750 8.800 8.670 8.680 26,678 -0.03(-0.34%)
Feb 13, 2017 8.850 8.850 8.700 8.710 28,356 -0.20(-2.24%)
Feb 10, 2017 8.940 8.950 8.880 8.910 8,287 -0.05(-0.56%)
Feb 09, 2017 8.950 8.980 8.810 8.960 20,277 -0.08(-0.88%)
Feb 08, 2017 8.550 9.040 8.550 9.040 54,024 +0.40(+4.63%)
Feb 07, 2017 8.800 8.800 8.230 8.640 93,242 -0.11(-1.26%)
Feb 06, 2017 8.800 8.800 8.610 8.750 40,147 -0.11(-1.24%)
Feb 03, 2017 8.900 8.900 8.800 8.860 112,327 +0.01(+0.11%)
Feb 02, 2017 9.030 9.160 8.850 8.850 38,715 -0.15(-1.67%)
Feb 01, 2017 8.730 9.200 8.700 9.000 117,519 +0.38(+4.41%)
Jan 31, 2017 8.620 8.750 8.620 8.620 23,861 +0.12(+1.41%)
Jan 30, 2017 8.750 8.750 8.390 8.500 26,783 -0.14(-1.68%)
Jan 27, 2017 8.690 8.690 8.600 8.645 14,115 -0.01(-0.06%)
Jan 26, 2017 8.700 8.730 8.600 8.650 10,008 -0.08(-0.92%)
Jan 25, 2017 8.750 8.750 8.620 8.730 7,875 -0.05(-0.57%)
Jan 24, 2017 8.700 8.780 8.650 8.780 17,975 +0.12(+1.44%)
Jan 23, 2017 8.790 8.790 8.610 8.655 16,004 -0.10(-1.09%)
Jan 20, 2017 8.800 8.800 8.630 8.750 13,140 -0.03(-0.34%)
Jan 19, 2017 8.800 8.800 8.690 8.780 8,782 -0.02(-0.23%)
Jan 18, 2017 8.800 8.800 8.690 8.800 5,255 +0.00(+0.00%)
Jan 17, 2017 8.790 8.850 8.710 8.800 8,880 +0.00(+0.00%)
Jan 16, 2017 8.760 8.830 8.750 8.800 12,780 +0.07(+0.80%)
Jan 13, 2017 8.830 8.840 8.730 8.730 13,559 -0.10(-1.13%)
Jan 12, 2017 8.930 8.950 8.800 8.830 7,182 -0.11(-1.23%)
Jan 11, 2017 8.900 8.940 8.800 8.940 4,330 +0.01(+0.11%)
Jan 10, 2017 8.940 8.940 8.900 8.930 1,961 +0.01(+0.11%)
Jan 09, 2017 8.970 8.970 8.780 8.920 12,097 -0.03(-0.34%)
Jan 06, 2017 8.930 8.950 8.930 8.950 4,495 +0.05(+0.56%)
Jan 05, 2017 8.980 9.000 8.830 8.900 48,536 -0.04(-0.45%)
Jan 04, 2017 9.050 9.050 8.840 8.940 34,596 -0.03(-0.33%)
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.