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 (%)
Apr 29, 2016 7.050 7.050 7.010 7.050 1,300 +0.04(+0.57%)
Apr 28, 2016 7.020 7.110 7.010 7.010 7,300 -0.19(-2.64%)
Apr 27, 2016 7.100 7.200 7.100 7.200 3,900 +0.13(+1.84%)
Apr 26, 2016 6.900 7.090 6.900 7.070 4,700 +0.07(+1.00%)
Apr 25, 2016 7.030 7.050 6.950 7.000 10,900 -0.05(-0.71%)
Apr 22, 2016 7.050 7.090 7.050 7.050 5,190 -0.05(-0.70%)
Apr 21, 2016 7.100 7.100 7.050 7.100 9,350 +0.00(+0.00%)
Apr 20, 2016 7.010 7.100 7.000 7.100 137,500 -0.01(-0.14%)
Apr 19, 2016 7.050 7.110 7.050 7.110 10,100 +0.06(+0.85%)
Apr 18, 2016 7.050 7.060 7.050 7.050 300 +0.00(+0.00%)
Apr 15, 2016 7.000 7.100 6.900 7.050 22,419 +0.05(+0.71%)
Apr 14, 2016 6.810 7.000 6.810 7.000 6,694 +0.20(+2.94%)
Apr 13, 2016 6.820 6.820 6.750 6.800 3,260 +0.00(+0.00%)
Apr 12, 2016 6.760 6.840 6.700 6.800 33,400 -0.09(-1.31%)
Apr 11, 2016 6.900 6.920 6.880 6.890 25,396 +0.09(+1.32%)
Apr 08, 2016 6.800 6.900 6.750 6.800 68,600 +0.00(+0.00%)
Apr 07, 2016 6.810 6.940 6.760 6.800 3,880 -0.10(-1.45%)
Apr 06, 2016 6.900 6.900 6.900 6.900 13,900 +0.10(+1.47%)
Apr 05, 2016 6.900 6.930 6.800 6.800 21,170 -0.10(-1.45%)
Apr 04, 2016 7.000 7.040 6.900 6.900 11,042 +0.00(+0.00%)
Apr 01, 2016 6.940 7.020 6.900 6.900 22,715 -0.15(-2.13%)
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%)
Jan 04, 2016 6.250 6.290 6.220 6.220 16,922 +0.05(+0.81%)
Dec 31, 2015 6.170 6.170 6.170 0 -0.08(-1.28%)
Dec 30, 2015 6.250 6.250 6.190 6.250 11,854 +0.01(+0.16%)
Dec 29, 2015 6.160 6.250 6.150 6.240 5,014 +0.09(+1.46%)
Dec 24, 2015 6.150 6.150 6.150 0 -0.08(-1.28%)
Dec 23, 2015 6.210 6.250 6.000 6.230 31,862 -0.03(-0.48%)
Dec 22, 2015 6.320 6.350 6.250 6.260 71,520 -0.08(-1.26%)
Dec 21, 2015 6.400 6.410 6.340 6.340 20,891 +0.00(+0.00%)
Dec 18, 2015 6.600 6.700 6.300 6.340 15,785 -0.01(-0.16%)
Dec 17, 2015 6.500 6.500 6.250 6.350 28,300 -0.10(-1.55%)
Dec 16, 2015 6.490 6.510 6.200 6.450 223,524 -0.04(-0.62%)
Dec 15, 2015 6.470 6.615 6.450 6.490 15,515 +0.00(+0.00%)
Dec 14, 2015 6.500 6.640 6.450 6.490 21,816 -0.01(-0.15%)
Dec 11, 2015 6.500 6.600 6.470 6.500 1,048,640 +0.00(+0.00%)
Dec 10, 2015 6.500 6.590 6.400 6.500 5,310 -0.08(-1.22%)
Dec 09, 2015 6.600 6.600 6.550 6.580 1,800 -0.02(-0.30%)
Dec 08, 2015 6.660 6.805 6.600 6.600 5,280 -0.06(-0.90%)
Dec 07, 2015 6.690 6.770 6.500 6.660 19,335 -0.03(-0.45%)
Dec 04, 2015 6.760 6.760 6.510 6.690 23,950 +0.00(+0.00%)
Dec 03, 2015 6.790 6.830 6.650 6.690 4,565 -0.02(-0.30%)
Dec 02, 2015 6.750 6.780 6.620 6.710 485,392 -0.04(-0.59%)
Dec 01, 2015 6.860 6.860 6.750 6.750 213,970 -0.01(-0.15%)
Nov 30, 2015 6.760 6.950 6.750 6.760 3,095 -0.09(-1.31%)
Nov 27, 2015 6.760 6.900 6.760 6.850 1,910 +0.03(+0.44%)
Nov 26, 2015 6.850 6.850 6.750 6.820 2,408 -0.05(-0.73%)
Nov 25, 2015 7.000 7.000 6.820 6.870 7,100 -0.13(-1.86%)
Nov 24, 2015 7.000 7.000 7.000 7.000 1,000 +0.15(+2.19%)
Nov 23, 2015 6.930 6.990 6.850 6.850 5,100 -0.10(-1.44%)
Nov 20, 2015 7.040 7.040 6.900 6.950 38,175 -0.09(-1.28%)
Nov 19, 2015 7.070 7.070 7.000 7.040 800 +0.04(+0.64%)
Nov 18, 2015 6.850 7.110 6.850 6.995 18,865 +0.30(+4.56%)
Nov 17, 2015 7.240 7.240 6.690 6.690 2,150 -0.55(-7.60%)
Nov 16, 2015 7.300 7.300 6.950 7.240 4,815 +0.00(+0.00%)
Nov 13, 2015 7.250 7.450 7.230 7.240 5,765 +0.05(+0.70%)
Nov 12, 2015 7.800 7.850 7.160 7.190 331,604 -0.35(-4.64%)
Nov 11, 2015 7.300 7.550 7.290 7.540 12,739 +0.20(+2.72%)
Nov 10, 2015 7.170 7.340 7.170 7.340 2,508 +0.04(+0.55%)
Nov 09, 2015 7.160 7.300 7.100 7.300 18,048 +0.05(+0.69%)
Nov 06, 2015 7.080 7.270 7.080 7.250 1,700 +0.02(+0.28%)
Nov 05, 2015 7.125 7.250 7.125 7.230 19,100 -0.01(-0.14%)
Nov 04, 2015 7.170 7.240 6.990 7.240 8,815 +0.36(+5.23%)
Nov 03, 2015 7.025 7.025 6.860 6.880 356 -0.02(-0.29%)
Nov 02, 2015 7.020 7.180 6.900 6.900 3,268 -0.12(-1.71%)
Oct 30, 2015 7.050 7.100 6.720 7.020 1,700 -0.07(-0.99%)
Oct 29, 2015 6.980 7.100 6.980 7.090 11,493 -0.10(-1.39%)
Oct 28, 2015 7.000 7.190 7.000 7.190 22,700 +0.10(+1.41%)
Oct 27, 2015 7.050 7.090 7.000 7.090 41,400 -0.06(-0.84%)
Oct 26, 2015 7.200 7.200 7.090 7.150 4,507 +0.03(+0.42%)
Oct 23, 2015 7.220 7.220 7.100 7.120 6,006 -0.09(-1.25%)
Oct 22, 2015 7.090 7.210 7.090 7.210 2,970 +0.12(+1.69%)
Oct 21, 2015 7.040 7.120 7.040 7.090 108,470 +0.09(+1.36%)
Oct 20, 2015 7.010 7.010 6.960 6.995 6,100 -0.05(-0.78%)
Oct 19, 2015 7.000 7.050 6.960 7.050 21,900 +0.05(+0.71%)
Oct 16, 2015 7.040 7.070 6.950 7.000 3,945 +0.00(+0.00%)
Oct 15, 2015 6.990 7.050 6.990 7.000 3,200 +0.05(+0.72%)
Oct 14, 2015 6.950 7.010 6.900 6.950 17,700 -0.03(-0.43%)
Oct 13, 2015 6.900 7.090 6.870 6.980 8,816 +0.03(+0.43%)
Oct 09, 2015 6.950 6.950 6.950 0 +0.09(+1.31%)
Oct 08, 2015 6.710 6.910 6.700 6.860 296,110 +0.06(+0.88%)
Oct 07, 2015 6.920 6.950 6.700 6.800 41,483 -0.06(-0.87%)
Oct 06, 2015 6.930 6.940 6.750 6.860 273,740 -0.14(-2.00%)
Oct 05, 2015 7.090 7.130 7.000 7.000 22,557 -0.11(-1.55%)
Oct 02, 2015 6.940 7.120 6.900 7.110 6,000 +0.12(+1.72%)
Oct 01, 2015 7.110 7.110 6.850 6.990 9,410 -0.02(-0.29%)
Sep 30, 2015 7.190 7.190 6.950 7.010 158,465 -0.11(-1.54%)
Sep 29, 2015 7.200 7.220 6.950 7.120 50,860 +0.00(+0.00%)
Sep 28, 2015 7.160 7.290 7.000 7.120 5,344 -0.15(-2.06%)
Sep 25, 2015 7.300 7.420 7.130 7.270 6,900 -0.03(-0.41%)
Sep 24, 2015 7.320 7.440 7.020 7.300 37,300 -0.10(-1.35%)
Sep 23, 2015 7.480 7.500 7.220 7.400 9,590 -0.14(-1.86%)
Sep 22, 2015 7.130 7.540 7.090 7.540 55,600 +0.44(+6.20%)
Sep 21, 2015 7.190 7.190 7.040 7.100 152,707 +0.06(+0.85%)
Sep 18, 2015 7.340 7.340 7.040 7.040 20,790 -0.30(-4.09%)
Sep 17, 2015 7.020 7.350 7.020 7.340 14,410 +0.10(+1.38%)
Sep 16, 2015 7.060 7.250 7.050 7.240 14,317 +0.14(+1.97%)
Sep 15, 2015 6.930 7.170 6.930 7.100 7,404 +0.12(+1.72%)
Sep 14, 2015 6.920 6.980 6.830 6.980 6,288 +0.02(+0.29%)
Sep 11, 2015 6.980 6.980 6.930 6.960 2,334 +0.08(+1.16%)
Sep 10, 2015 7.040 7.040 6.880 6.880 5,550 -0.17(-2.41%)
Sep 09, 2015 7.120 7.130 7.050 7.050 114,950 +0.00(+0.00%)
Sep 08, 2015 7.240 7.240 7.040 7.050 1,117 -0.02(-0.21%)
Sep 04, 2015 7.065 7.065 7.065 0 -0.07(-1.05%)
Sep 03, 2015 7.150 7.150 7.100 7.140 1,500 +0.04(+0.56%)
Sep 02, 2015 7.240 7.240 7.030 7.100 2,400 +0.01(+0.14%)
Sep 01, 2015 7.200 7.270 7.050 7.090 12,460 -0.21(-2.88%)
Aug 31, 2015 7.350 7.360 7.230 7.300 24,269 +0.10(+1.39%)
Aug 28, 2015 7.240 7.250 7.170 7.200 13,002 +0.05(+0.70%)
Aug 27, 2015 7.200 7.270 7.140 7.150 32,645 -0.04(-0.56%)
Aug 26, 2015 7.160 7.220 7.050 7.190 185,800 +0.18(+2.57%)
Aug 25, 2015 6.770 7.180 6.770 7.010 16,331 +0.24(+3.55%)
Aug 24, 2015 7.000 7.000 6.250 6.770 74,211 -0.28(-3.97%)
Aug 21, 2015 7.050 7.210 7.050 7.050 22,394 -0.10(-1.40%)
Aug 20, 2015 7.290 7.290 7.150 7.150 18,350 -0.14(-1.92%)
Aug 19, 2015 7.170 7.300 7.120 7.290 92,299 +0.15(+2.10%)
Aug 18, 2015 6.910 7.250 6.910 7.140 288,275 +0.29(+4.23%)
Aug 17, 2015 6.900 7.000 6.830 6.850 33,452 -0.11(-1.58%)
Aug 14, 2015 6.950 7.000 6.900 6.960 97,650 +0.02(+0.29%)
Aug 13, 2015 6.910 6.950 6.910 6.940 8,110 +0.03(+0.43%)
Aug 12, 2015 7.100 7.100 6.910 6.910 37,230 -0.09(-1.29%)
Aug 11, 2015 6.980 7.130 6.970 7.000 17,645 +0.00(+0.00%)
Aug 10, 2015 7.060 7.060 6.950 7.000 404,894 +0.05(+0.72%)
Aug 07, 2015 7.080 7.080 6.860 6.950 25,675 -0.20(-2.80%)
Aug 06, 2015 7.190 7.190 7.080 7.150 12,520 -0.04(-0.56%)
Aug 05, 2015 7.150 7.190 7.120 7.190 180,770 +0.06(+0.84%)
Aug 04, 2015 7.250 7.270 7.000 7.130 108,797 -0.13(-1.79%)
Jul 31, 2015 7.260 7.260 7.260 0 -0.04(-0.55%)
Jul 30, 2015 7.300 7.300 7.280 7.300 2,800 +0.00(+0.00%)
Jul 29, 2015 7.250 7.300 7.220 7.300 9,300 +0.01(+0.14%)
Jul 28, 2015 7.300 7.330 7.290 7.290 16,815 -0.01(-0.14%)
Jul 27, 2015 7.360 7.360 7.210 7.300 112,066 -0.05(-0.68%)
Jul 24, 2015 7.440 7.500 7.300 7.350 442,330 -0.04(-0.54%)
Jul 23, 2015 7.050 7.400 7.050 7.390 77,722 +0.36(+5.12%)
Jul 22, 2015 7.000 7.050 7.000 7.030 74,600 +0.00(+0.00%)
Jul 21, 2015 7.000 7.050 7.000 7.030 100,937 +0.02(+0.29%)
Jul 20, 2015 7.100 7.140 7.010 7.010 23,191 -0.10(-1.41%)
Jul 17, 2015 7.120 7.170 7.110 7.110 3,200 -0.08(-1.11%)
Jul 16, 2015 7.160 7.210 7.160 7.190 17,067 +0.02(+0.28%)
Jul 15, 2015 7.140 7.170 7.110 7.170 114,662 +0.02(+0.28%)
Jul 14, 2015 7.090 7.250 7.050 7.150 201,480 +0.15(+2.14%)
Jul 13, 2015 6.990 7.020 6.930 7.000 292,473 +0.05(+0.72%)
Jul 10, 2015 6.840 6.960 6.840 6.950 36,250 +0.15(+2.21%)
Jul 09, 2015 6.710 6.930 6.710 6.800 207,854 +0.09(+1.34%)
Jul 08, 2015 7.200 7.200 6.550 6.710 204,889 -0.39(-5.49%)
Jul 07, 2015 7.210 7.210 7.100 7.100 104,009 -0.14(-1.93%)
Jul 06, 2015 7.290 7.370 7.230 7.240 62,106 -0.12(-1.63%)
Jul 03, 2015 7.200 7.360 7.200 7.360 32,550 +0.11(+1.52%)
Jul 02, 2015 7.100 7.270 7.100 7.250 42,724 +0.00(+0.00%)
Jun 30, 2015 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 29, 2015 7.290 7.300 7.170 7.250 476,357 +0.03(+0.42%)
Jun 26, 2015 7.200 7.250 7.200 7.220 26,050 +0.02(+0.28%)
Jun 25, 2015 7.260 7.350 7.070 7.200 44,079 -0.05(-0.69%)
Jun 24, 2015 7.550 7.550 7.250 7.250 37,855 -0.30(-3.97%)
Jun 23, 2015 7.550 7.550 7.490 7.550 55,400 +0.00(+0.00%)
Jun 22, 2015 7.550 7.680 7.500 7.550 102,423 +0.00(+0.00%)
Jun 19, 2015 7.770 7.770 7.480 7.550 34,967 -0.10(-1.31%)
Jun 18, 2015 7.900 7.900 7.510 7.650 276,343 -0.15(-1.92%)
Jun 17, 2015 8.050 8.050 7.700 7.800 946,980 -0.24(-2.99%)
Jun 16, 2015 8.100 8.100 7.900 8.040 547,050 -0.11(-1.35%)
Jun 15, 2015 8.150 8.170 8.000 8.150 171,148 -0.09(-1.09%)
Jun 12, 2015 8.000 8.240 7.940 8.240 429,692 +0.19(+2.36%)
Jun 11, 2015 8.110 8.210 8.010 8.050 222,130 -0.03(-0.37%)
Jun 10, 2015 8.000 8.110 7.960 8.080 97,240 -0.07(-0.86%)
Jun 09, 2015 8.250 8.370 7.750 8.150 481,352 -0.10(-1.21%)
Jun 08, 2015 8.400 8.580 8.120 8.250 369,333 +0.17(+2.10%)
Jun 05, 2015 7.410 8.080 7.410 8.080 1,004,974 +0.70(+9.49%)
Jun 04, 2015 7.300 7.450 7.260 7.380 1,817,898 +0.13(+1.79%)
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.