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 (%)
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%)
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%)
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.