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 )

7.420 -0.020 (-0.27%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Aug 31, 2017 8.860 8.870 8.740 8.860 15,373 +0.02(+0.23%)
Aug 30, 2017 8.890 8.990 8.630 8.840 35,321 -0.05(-0.56%)
Aug 29, 2017 8.750 8.890 8.630 8.890 51,899 +0.11(+1.25%)
Aug 28, 2017 8.940 8.980 8.780 8.780 10,909 -0.07(-0.79%)
Aug 25, 2017 8.875 8.900 8.840 8.850 4,600 +0.06(+0.68%)
Aug 24, 2017 8.780 8.880 8.710 8.790 16,246 +0.08(+0.92%)
Aug 23, 2017 8.850 8.880 8.710 8.710 14,211 -0.17(-1.91%)
Aug 22, 2017 8.640 8.910 8.640 8.880 17,792 +0.19(+2.19%)
Aug 21, 2017 8.630 8.710 8.600 8.690 12,593 +0.11(+1.28%)
Aug 18, 2017 8.560 8.620 8.560 8.580 3,160 +0.01(+0.12%)
Aug 17, 2017 8.470 8.570 8.390 8.570 6,305 +0.15(+1.78%)
Aug 16, 2017 8.430 8.450 8.400 8.420 3,173 +0.07(+0.84%)
Aug 15, 2017 8.500 8.600 8.350 8.350 6,538 -0.15(-1.76%)
Aug 14, 2017 8.430 8.500 8.430 8.500 4,562 +0.07(+0.83%)
Aug 11, 2017 8.420 8.470 8.110 8.430 7,402 -0.07(-0.82%)
Aug 10, 2017 8.590 8.600 8.320 8.500 10,209 -0.03(-0.35%)
Aug 09, 2017 8.590 8.590 8.530 8.530 94,535 -0.06(-0.70%)
Aug 08, 2017 8.460 8.590 8.460 8.590 33,059 +0.25(+3.00%)
Aug 04, 2017 8.390 8.540 8.300 8.340 38,505 +0.04(+0.48%)
Aug 03, 2017 8.100 8.300 8.020 8.300 183,959 +0.20(+2.47%)
Aug 02, 2017 8.200 8.200 8.010 8.100 24,807 +0.04(+0.50%)
Aug 01, 2017 8.130 8.250 8.060 8.060 37,281 +0.11(+1.38%)
Jul 31, 2017 8.020 8.150 7.950 7.950 43,729 -0.03(-0.38%)
Jul 28, 2017 7.900 7.980 7.880 7.980 815 +0.23(+2.97%)
Jul 27, 2017 7.880 7.880 7.750 7.750 2,383 -0.13(-1.65%)
Jul 26, 2017 7.910 7.930 7.800 7.880 8,643 -0.02(-0.25%)
Jul 25, 2017 7.820 7.900 7.780 7.900 5,840 +0.25(+3.27%)
Jul 24, 2017 7.850 8.000 7.610 7.650 5,700 -0.25(-3.16%)
Jul 21, 2017 7.900 7.900 7.740 7.900 8,069 +0.01(+0.13%)
Jul 20, 2017 7.900 7.900 7.800 7.890 5,755 -0.01(-0.13%)
Jul 19, 2017 7.770 7.900 7.700 7.900 4,350 +0.15(+1.94%)
Jul 18, 2017 7.840 7.840 7.750 7.750 4,350 -0.14(-1.77%)
Jul 17, 2017 7.840 7.900 7.840 7.890 1,400 -0.01(-0.13%)
Jul 14, 2017 7.900 7.920 7.900 7.900 4,020 +0.03(+0.38%)
Jul 13, 2017 7.760 7.900 7.740 7.870 6,469 +0.04(+0.51%)
Jul 12, 2017 7.760 7.900 7.680 7.830 3,042 +0.12(+1.56%)
Jul 11, 2017 7.650 7.720 7.650 7.710 5,050 +0.01(+0.13%)
Jul 10, 2017 7.700 7.750 7.670 7.700 10,480 +0.00(+0.00%)
Jul 07, 2017 7.730 7.730 7.550 7.700 9,207 +0.02(+0.26%)
Jul 06, 2017 7.860 7.860 7.680 7.680 14,598 -0.14(-1.79%)
Jul 05, 2017 7.660 7.820 7.580 7.820 1,723 +0.22(+2.89%)
Jul 04, 2017 7.830 7.830 7.600 7.600 8,915 -0.28(-3.55%)
Jul 03, 2017 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
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%)
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.