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 (%)
Sep 28, 2018 8.920 8.970 8.900 8.910 23,629 -0.06(-0.67%)
Sep 27, 2018 9.010 9.150 8.970 8.970 32,222 -0.10(-1.10%)
Sep 26, 2018 8.940 9.230 8.870 9.070 139,943 +0.11(+1.23%)
Sep 25, 2018 9.080 9.120 8.960 8.960 32,753 -0.12(-1.32%)
Sep 24, 2018 9.120 9.120 8.900 9.080 22,664 -0.07(-0.77%)
Sep 21, 2018 9.000 9.230 8.930 9.150 83,100 +0.26(+2.92%)
Sep 20, 2018 8.880 8.950 8.870 8.890 34,188 +0.03(+0.34%)
Sep 19, 2018 8.980 9.040 8.850 8.860 32,911 -0.09(-1.01%)
Sep 18, 2018 8.960 9.000 8.850 8.950 22,058 +0.01(+0.11%)
Sep 17, 2018 8.720 9.050 8.720 8.940 28,007 +0.01(+0.11%)
Sep 14, 2018 8.960 8.960 8.870 8.930 20,222 -0.05(-0.56%)
Sep 13, 2018 9.120 9.170 8.960 8.980 19,336 -0.21(-2.29%)
Sep 12, 2018 9.260 9.260 9.140 9.190 73,797 -0.08(-0.86%)
Sep 11, 2018 9.260 9.330 9.160 9.270 32,951 +0.03(+0.32%)
Sep 10, 2018 9.220 9.290 9.180 9.240 22,147 -0.01(-0.11%)
Sep 07, 2018 9.200 9.270 9.180 9.250 59,541 +0.05(+0.54%)
Sep 06, 2018 9.180 9.260 9.180 9.200 18,072 -0.01(-0.11%)
Sep 05, 2018 9.160 9.230 9.070 9.210 21,387 +0.05(+0.55%)
Sep 04, 2018 9.100 9.190 9.100 9.160 41,523 +0.02(+0.22%)
Aug 31, 2018 9.140 9.140 9.140 0 +0.05(+0.55%)
Aug 30, 2018 9.190 9.260 9.060 9.090 41,288 -0.10(-1.09%)
Aug 29, 2018 9.310 9.310 9.100 9.190 71,091 -0.12(-1.29%)
Aug 28, 2018 9.350 9.390 9.290 9.310 41,982 -0.03(-0.32%)
Aug 27, 2018 9.340 9.440 9.250 9.340 93,169 +0.08(+0.86%)
Aug 24, 2018 9.060 9.310 9.040 9.260 163,013 +0.17(+1.87%)
Aug 23, 2018 8.860 9.090 8.840 9.090 86,635 +0.20(+2.25%)
Aug 22, 2018 8.850 8.930 8.700 8.890 42,569 +0.06(+0.68%)
Aug 21, 2018 8.720 8.850 8.610 8.830 84,304 +0.21(+2.44%)
Aug 20, 2018 8.610 8.680 8.460 8.620 66,263 +0.20(+2.38%)
Aug 17, 2018 8.360 8.560 8.350 8.420 29,091 -0.06(-0.71%)
Aug 16, 2018 8.320 8.520 8.320 8.480 27,913 +0.23(+2.79%)
Aug 15, 2018 8.430 8.460 8.220 8.250 33,065 -0.12(-1.43%)
Aug 14, 2018 8.350 8.550 8.200 8.370 115,560 -0.02(-0.24%)
Aug 13, 2018 8.750 8.750 8.350 8.390 76,553 -0.46(-5.20%)
Aug 10, 2018 9.080 9.080 8.750 8.850 46,968 -0.10(-1.12%)
Aug 09, 2018 9.010 9.170 8.860 8.950 143,298 +0.24(+2.76%)
Aug 08, 2018 9.200 9.200 8.650 8.710 127,642 -0.43(-4.70%)
Aug 07, 2018 9.240 9.250 9.050 9.140 123,693 +0.11(+1.22%)
Aug 03, 2018 9.030 9.030 9.030 0 +0.53(+6.24%)
Aug 02, 2018 8.530 8.580 8.330 8.500 85,897 +0.03(+0.35%)
Aug 01, 2018 8.570 8.570 8.370 8.470 13,661 -0.11(-1.28%)
Jul 31, 2018 8.400 8.600 8.400 8.580 38,420 +0.14(+1.66%)
Jul 30, 2018 8.400 8.450 8.400 8.440 24,628 +0.02(+0.24%)
Jul 27, 2018 8.280 8.450 8.280 8.420 48,846 +0.16(+1.94%)
Jul 26, 2018 8.180 8.260 8.150 8.260 15,324 +0.02(+0.24%)
Jul 25, 2018 8.390 8.390 8.150 8.240 16,283 -0.04(-0.48%)
Jul 24, 2018 8.410 8.440 8.190 8.280 33,193 -0.08(-0.96%)
Jul 23, 2018 8.590 8.590 8.330 8.360 23,195 -0.04(-0.48%)
Jul 20, 2018 8.280 8.500 8.280 8.400 31,919 +0.12(+1.45%)
Jul 19, 2018 8.150 8.350 8.150 8.280 36,769 +0.05(+0.61%)
Jul 18, 2018 8.110 8.270 8.060 8.230 21,905 +0.10(+1.23%)
Jul 17, 2018 8.080 8.150 7.900 8.130 37,739 +0.05(+0.62%)
Jul 16, 2018 8.060 8.110 8.030 8.080 18,986 -0.07(-0.86%)
Jul 13, 2018 8.090 8.210 8.030 8.150 46,297 +0.06(+0.74%)
Jul 12, 2018 8.020 8.170 7.970 8.090 80,440 +0.08(+1.00%)
Jul 11, 2018 8.100 8.160 8.000 8.010 92,928 -0.19(-2.32%)
Jul 10, 2018 8.210 8.310 8.100 8.200 70,912 +0.04(+0.49%)
Jul 09, 2018 8.470 8.470 8.150 8.160 21,274 -0.21(-2.51%)
Jul 06, 2018 8.440 8.450 8.280 8.370 28,807 +0.02(+0.24%)
Jul 05, 2018 8.160 8.460 8.100 8.350 69,994 +0.21(+2.58%)
Jul 04, 2018 8.250 8.310 7.740 8.140 111,099 -0.12(-1.45%)
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.