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 (%)
Nov 30, 2016 8.120 8.450 8.120 8.400 27,587 +0.20(+2.44%)
Nov 29, 2016 8.380 8.380 8.120 8.200 14,878 -0.13(-1.56%)
Nov 28, 2016 8.390 8.480 8.260 8.330 11,230 -0.07(-0.83%)
Nov 25, 2016 8.500 8.500 8.400 8.400 6,539 -0.05(-0.59%)
Nov 24, 2016 8.540 8.540 8.440 8.450 2,479 -0.05(-0.59%)
Nov 23, 2016 8.550 8.560 8.450 8.500 13,268 -0.05(-0.58%)
Nov 22, 2016 8.600 8.600 8.500 8.550 6,120 -0.05(-0.58%)
Nov 21, 2016 8.620 8.620 8.580 8.600 18,162 -0.02(-0.23%)
Nov 18, 2016 8.490 8.570 8.480 8.620 21,543 +0.12(+1.41%)
Nov 17, 2016 8.250 8.600 8.250 8.500 47,066 +0.34(+4.17%)
Nov 16, 2016 8.060 8.250 8.050 8.160 10,975 +0.20(+2.51%)
Nov 15, 2016 8.000 8.050 7.920 7.960 14,600 +0.01(+0.13%)
Nov 14, 2016 8.180 8.180 7.910 7.950 58,450 -0.30(-3.64%)
Nov 11, 2016 8.100 8.620 8.100 8.250 17,265 +0.16(+1.98%)
Nov 10, 2016 8.140 8.240 8.090 8.090 35,738 -0.11(-1.34%)
Nov 09, 2016 8.120 8.250 8.120 8.200 110,009 +0.08(+0.99%)
Nov 08, 2016 8.200 8.200 8.100 8.120 13,858 -0.08(-0.98%)
Nov 07, 2016 8.100 8.250 8.070 8.200 40,660 +0.13(+1.61%)
Nov 04, 2016 8.150 8.150 8.070 8.070 6,026 -0.03(-0.37%)
Nov 03, 2016 8.200 8.200 8.070 8.100 16,010 -0.09(-1.10%)
Nov 02, 2016 8.190 8.220 8.140 8.190 28,755 +0.00(+0.00%)
Nov 01, 2016 8.290 8.290 8.140 8.190 19,057 +0.00(+0.00%)
Oct 31, 2016 8.200 8.260 8.070 8.190 49,055 +0.00(+0.00%)
Oct 28, 2016 8.360 8.390 8.190 8.190 29,670 -0.12(-1.44%)
Oct 27, 2016 8.500 8.500 8.310 8.310 22,585 -0.14(-1.66%)
Oct 26, 2016 8.630 8.630 8.400 8.450 43,185 -0.05(-0.59%)
Oct 25, 2016 8.430 8.620 8.430 8.500 102,814 +0.30(+3.66%)
Oct 24, 2016 8.000 8.370 7.990 8.200 105,236 +0.35(+4.46%)
Oct 21, 2016 7.950 7.980 7.850 7.850 6,450 -0.05(-0.63%)
Oct 20, 2016 7.900 7.900 7.810 7.900 17,987 -0.03(-0.38%)
Oct 19, 2016 7.710 7.930 7.710 7.930 4,360 +0.22(+2.85%)
Oct 18, 2016 7.770 7.770 7.700 7.710 4,430 -0.09(-1.15%)
Oct 17, 2016 7.840 7.840 7.780 7.800 4,550 +0.04(+0.52%)
Oct 14, 2016 7.900 7.900 7.760 7.760 8,113 -0.11(-1.40%)
Oct 13, 2016 7.850 7.990 7.840 7.870 17,454 -0.04(-0.51%)
Oct 12, 2016 7.850 7.950 7.850 7.910 9,684 +0.09(+1.15%)
Oct 11, 2016 7.810 7.930 7.580 7.820 17,913 +0.12(+1.56%)
Oct 07, 2016 7.700 7.700 7.700 0 +0.00(+0.00%)
Oct 06, 2016 7.760 7.760 7.700 7.700 4,412 -0.19(-2.41%)
Oct 05, 2016 7.800 7.890 7.750 7.890 172,320 +0.16(+2.07%)
Oct 04, 2016 7.770 7.980 7.730 7.730 37,485 -0.02(-0.26%)
Oct 03, 2016 7.740 7.750 7.650 7.750 19,000 +0.08(+1.04%)
Sep 30, 2016 7.560 7.680 7.560 7.670 2,530 +0.07(+0.92%)
Sep 29, 2016 7.450 7.600 7.450 7.600 17,561 +0.15(+2.01%)
Sep 28, 2016 7.550 7.570 7.450 7.450 599,786 -0.01(-0.13%)
Sep 27, 2016 7.600 7.600 7.460 7.460 2,950 -0.08(-1.06%)
Sep 26, 2016 7.460 7.550 7.450 7.540 17,186 +0.00(+0.00%)
Sep 23, 2016 7.490 7.590 7.410 7.540 2,856 +0.14(+1.89%)
Sep 22, 2016 7.370 7.400 7.370 7.400 1,675 +0.04(+0.54%)
Sep 21, 2016 7.300 7.410 7.300 7.360 62,280 +0.06(+0.82%)
Sep 20, 2016 7.300 7.300 7.280 7.300 9,480 +0.00(+0.00%)
Sep 19, 2016 7.250 7.300 7.250 7.300 28,421 +0.05(+0.69%)
Sep 16, 2016 7.250 7.280 7.250 7.250 18,616 -0.03(-0.41%)
Sep 15, 2016 7.250 7.280 7.250 7.280 36,240 +0.01(+0.14%)
Sep 14, 2016 7.260 7.280 7.250 7.270 11,100 -0.01(-0.14%)
Sep 13, 2016 7.250 7.280 7.250 7.280 8,770 +0.00(+0.00%)
Sep 12, 2016 7.320 7.320 7.260 7.280 3,628 +0.01(+0.14%)
Sep 09, 2016 7.300 7.300 7.250 7.270 4,549 +0.00(+0.00%)
Sep 08, 2016 7.350 7.380 7.260 7.270 8,240 -0.05(-0.68%)
Sep 07, 2016 7.290 7.350 7.280 7.320 1,280 +0.01(+0.14%)
Sep 06, 2016 7.290 7.350 7.250 7.310 11,717 +0.04(+0.55%)
Sep 02, 2016 7.270 7.270 7.270 0 +0.03(+0.41%)
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.