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 UNCHANGED
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 (%)
Jun 30, 2017 7.920 7.920 7.860 7.880 3,333 -0.01(-0.13%)
Jun 29, 2017 7.880 7.890 7.850 7.890 3,648 -0.01(-0.13%)
Jun 28, 2017 7.930 7.950 7.850 7.900 6,145 -0.03(-0.38%)
Jun 27, 2017 7.890 7.950 7.750 7.930 47,800 +0.08(+1.02%)
Jun 26, 2017 7.820 7.970 7.760 7.850 12,806 +0.03(+0.38%)
Jun 23, 2017 7.640 7.820 7.560 7.820 31,882 +0.20(+2.62%)
Jun 22, 2017 7.640 7.640 7.550 7.620 8,027 +0.04(+0.46%)
Jun 21, 2017 7.520 7.650 7.480 7.585 10,491 -0.00(-0.07%)
Jun 20, 2017 7.600 7.615 7.440 7.590 18,520 +0.04(+0.53%)
Jun 19, 2017 7.710 7.720 7.550 7.550 95,145 -0.05(-0.66%)
Jun 16, 2017 7.600 7.650 7.570 7.600 10,725 +0.10(+1.33%)
Jun 15, 2017 7.650 7.650 7.500 7.500 3,815 -0.14(-1.83%)
Jun 14, 2017 7.610 7.670 7.520 7.640 17,894 -0.09(-1.16%)
Jun 13, 2017 7.480 7.730 7.450 7.730 46,219 +0.25(+3.34%)
Jun 12, 2017 7.600 7.630 7.480 7.480 20,957 -0.09(-1.19%)
Jun 09, 2017 7.570 7.750 7.450 7.570 58,178 +0.10(+1.34%)
Jun 08, 2017 7.530 7.590 7.395 7.470 57,526 -0.12(-1.58%)
Jun 07, 2017 7.570 7.590 7.420 7.590 11,207 +0.04(+0.53%)
Jun 06, 2017 7.400 7.590 7.190 7.550 28,923 +0.06(+0.80%)
Jun 05, 2017 7.720 7.720 7.350 7.490 40,175 -0.19(-2.47%)
Jun 02, 2017 7.900 7.900 7.650 7.680 10,758 -0.16(-2.04%)
Jun 01, 2017 7.900 7.900 7.770 7.840 4,365 -0.02(-0.25%)
May 31, 2017 7.860 7.950 7.730 7.860 9,313 -0.09(-1.13%)
May 30, 2017 7.760 7.960 7.600 7.950 33,117 +0.35(+4.61%)
May 29, 2017 7.600 7.770 7.600 7.600 16,354 +0.06(+0.80%)
May 26, 2017 7.690 7.690 7.430 7.540 47,464 -0.16(-2.08%)
May 25, 2017 7.770 7.780 7.700 7.700 4,356 -0.03(-0.39%)
May 24, 2017 7.810 7.840 7.730 7.730 5,200 -0.11(-1.40%)
May 23, 2017 7.760 7.900 7.760 7.840 6,763 +0.14(+1.82%)
May 19, 2017 7.740 7.800 7.630 7.700 6,077 +0.05(+0.65%)
May 18, 2017 7.790 7.880 7.560 7.650 10,470 -0.10(-1.29%)
May 17, 2017 8.000 8.190 7.750 7.750 10,646 -0.20(-2.52%)
May 16, 2017 7.930 8.000 7.910 7.950 28,520 +0.09(+1.15%)
May 15, 2017 8.000 8.000 7.710 7.860 5,937 -0.14(-1.75%)
May 12, 2017 7.580 8.160 7.310 8.000 55,200 +0.40(+5.26%)
May 11, 2017 7.800 7.800 7.480 7.600 20,820 -0.20(-2.56%)
May 10, 2017 7.780 7.900 7.710 7.800 18,312 -0.07(-0.89%)
May 09, 2017 8.000 8.000 7.840 7.870 14,153 -0.13(-1.62%)
May 08, 2017 8.100 8.100 7.920 8.000 15,380 -0.09(-1.11%)
May 05, 2017 8.100 8.100 8.090 8.090 3,374 -0.01(-0.12%)
May 04, 2017 8.110 8.110 8.090 8.100 6,450 -0.02(-0.25%)
May 03, 2017 8.150 8.150 8.100 8.120 25,347 +0.01(+0.12%)
May 02, 2017 8.100 8.160 8.090 8.110 5,969 +0.01(+0.12%)
May 01, 2017 8.200 8.200 8.100 8.100 5,080 -0.10(-1.22%)
Apr 28, 2017 8.200 8.200 8.150 8.200 25,613 +0.00(+0.00%)
Apr 27, 2017 8.260 8.260 8.150 8.200 8,585 -0.06(-0.73%)
Apr 26, 2017 8.240 8.260 8.190 8.260 3,945 +0.00(+0.00%)
Apr 25, 2017 8.300 8.300 8.160 8.260 17,034 -0.04(-0.48%)
Apr 24, 2017 8.280 8.310 8.250 8.300 4,907 -0.05(-0.60%)
Apr 21, 2017 8.380 8.380 8.290 8.350 4,675 -0.04(-0.48%)
Apr 20, 2017 8.340 8.400 8.300 8.390 13,133 -0.02(-0.24%)
Apr 19, 2017 8.380 8.450 8.350 8.410 4,500 +0.03(+0.36%)
Apr 18, 2017 8.450 8.460 8.380 8.380 4,114 -0.07(-0.83%)
Apr 17, 2017 8.340 8.500 8.340 8.450 19,851 +0.18(+2.18%)
Apr 13, 2017 8.120 8.270 8.120 8.270 6,426 +0.12(+1.47%)
Apr 12, 2017 8.070 8.150 8.050 8.150 34,343 +0.11(+1.37%)
Apr 11, 2017 8.200 8.200 8.030 8.040 22,588 -0.21(-2.55%)
Apr 10, 2017 8.230 8.300 8.190 8.250 36,510 -0.05(-0.60%)
Apr 07, 2017 8.300 8.300 8.190 8.300 29,043 +0.02(+0.24%)
Apr 06, 2017 8.320 8.350 8.280 8.280 6,410 -0.05(-0.60%)
Apr 05, 2017 8.430 8.430 8.280 8.330 14,351 -0.11(-1.30%)
Apr 04, 2017 8.330 8.450 8.260 8.440 20,890 +0.09(+1.08%)
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.