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, 2016 6.990 7.050 6.900 7.050 27,920 +0.06(+0.86%)
Mar 30, 2016 7.030 7.050 6.900 6.990 59,050 -0.01(-0.14%)
Mar 29, 2016 7.040 7.040 6.900 7.000 2,340 -0.04(-0.57%)
Mar 28, 2016 7.000 7.040 7.000 7.040 4,300 +0.14(+2.03%)
Mar 24, 2016 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 23, 2016 6.910 6.950 6.900 6.900 3,936 -0.09(-1.29%)
Mar 22, 2016 6.880 7.000 6.880 6.990 12,360 +0.00(+0.00%)
Mar 21, 2016 7.000 7.000 6.900 6.990 3,120 +0.04(+0.58%)
Mar 18, 2016 7.000 7.000 6.950 6.950 317 -0.05(-0.71%)
Mar 17, 2016 6.870 7.000 6.870 7.000 29,159 +0.01(+0.14%)
Mar 16, 2016 6.850 7.000 6.820 6.990 11,549 +0.00(+0.00%)
Mar 15, 2016 6.880 7.050 6.880 6.990 2,000 -0.06(-0.85%)
Mar 14, 2016 7.000 7.100 6.970 7.050 12,500 -0.05(-0.70%)
Mar 11, 2016 6.900 7.100 6.750 7.100 26,948 +0.10(+1.43%)
Mar 10, 2016 6.990 7.000 6.950 7.000 42,300 +0.00(+0.00%)
Mar 09, 2016 7.010 7.050 6.900 7.000 11,477 +0.00(+0.00%)
Mar 08, 2016 6.990 7.000 6.920 7.000 800 +0.00(+0.00%)
Mar 07, 2016 6.770 7.000 6.770 7.000 11,400 +0.09(+1.30%)
Mar 04, 2016 6.920 7.000 6.910 6.910 1,450 +0.00(+0.00%)
Mar 03, 2016 7.090 7.090 6.900 6.910 24,400 -0.18(-2.54%)
Mar 02, 2016 7.100 7.150 6.950 7.090 4,755 +0.00(+0.00%)
Mar 01, 2016 7.240 7.240 7.050 7.090 7,500 -0.15(-2.07%)
Feb 29, 2016 7.230 7.240 7.230 7.240 440 +0.10(+1.40%)
Feb 26, 2016 7.120 7.150 7.080 7.140 1,820 +0.09(+1.28%)
Feb 25, 2016 6.950 7.150 6.790 7.050 241,100 +0.10(+1.44%)
Feb 24, 2016 6.950 6.950 6.750 6.950 2,300 +0.03(+0.43%)
Feb 23, 2016 6.910 7.130 6.900 6.920 3,191 -0.18(-2.54%)
Feb 22, 2016 7.140 7.150 7.100 7.100 1,500 -0.04(-0.56%)
Feb 19, 2016 7.100 7.140 7.050 7.140 42,200 +0.04(+0.56%)
Feb 18, 2016 7.125 7.040 7.100 36,700 +0.01(+0.14%)
Feb 17, 2016 6.990 7.090 6.700 7.090 127,675 +0.09(+1.29%)
Feb 16, 2016 6.820 7.000 6.820 7.000 17,656 +0.03(+0.43%)
Feb 12, 2016 6.970 6.970 6.970 0 +0.01(+0.22%)
Feb 11, 2016 6.970 7.000 6.700 6.955 13,500 -0.04(-0.64%)
Feb 10, 2016 7.000 7.000 6.950 7.000 10,000 +0.00(+0.00%)
Feb 09, 2016 7.050 7.050 6.960 7.000 22,400 +0.00(+0.00%)
Feb 08, 2016 7.100 7.160 7.000 7.000 27,997 -0.09(-1.27%)
Feb 05, 2016 7.350 7.350 7.000 7.090 63,829 -0.26(-3.54%)
Feb 04, 2016 7.250 7.450 7.250 7.350 15,623 +0.25(+3.52%)
Feb 03, 2016 6.800 7.100 6.790 7.100 285,923 +0.00(+0.00%)
Feb 02, 2016 6.530 7.200 6.530 7.100 5,935 +0.10(+1.43%)
Feb 01, 2016 7.250 7.250 6.850 7.000 18,556 +0.00(+0.00%)
Jan 29, 2016 6.780 7.000 6.750 7.000 86,853 +0.22(+3.24%)
Jan 28, 2016 6.680 6.785 6.595 6.780 15,519 +0.18(+2.73%)
Jan 27, 2016 6.600 6.700 6.390 6.600 120,249 +0.10(+1.54%)
Jan 26, 2016 6.660 6.700 6.500 6.500 46,300 -0.14(-2.11%)
Jan 25, 2016 6.750 6.750 6.640 6.640 7,061 -0.08(-1.19%)
Jan 22, 2016 6.490 6.750 6.490 6.720 44,000 +0.24(+3.70%)
Jan 21, 2016 6.820 6.820 6.470 6.480 57,470 -0.27(-4.00%)
Jan 20, 2016 6.750 6.765 6.750 6.750 105,100 +0.05(+0.75%)
Jan 19, 2016 6.500 6.760 6.500 6.700 10,175 +0.20(+3.08%)
Jan 18, 2016 6.490 6.500 6.490 6.500 1,580 +0.28(+4.50%)
Jan 15, 2016 6.250 6.260 6.220 6.220 1,500 -0.04(-0.64%)
Jan 14, 2016 6.260 6.260 6.260 6.260 100 +0.01(+0.16%)
Jan 13, 2016 6.250 6.260 6.200 6.250 43,433 +0.10(+1.63%)
Jan 12, 2016 6.200 6.240 6.150 6.150 46,127 -0.07(-1.13%)
Jan 11, 2016 6.160 6.320 6.150 6.220 5,768 -0.01(-0.16%)
Jan 08, 2016 6.250 6.270 6.230 6.230 33,680 -0.02(-0.32%)
Jan 07, 2016 6.250 6.250 6.150 6.250 5,680 +0.05(+0.81%)
Jan 06, 2016 6.180 6.200 6.180 6.200 4,658 +0.00(+0.00%)
Jan 05, 2016 6.230 6.250 6.180 6.200 8,575 -0.02(-0.32%)
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.