Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Variable Sv (TSX: RAY-B )

7.370 UNCHANGED
Last Price Updated: 3:45 PM EDT, Apr 15, 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, 2020 4.000 4.000 4.000 0 +0.50(+14.29%)
Mar 27, 2020 3.500 3.500 3.500 0 +0.28(+8.70%)
Mar 26, 2020 3.750 3.950 3.220 3.220 6,830 -0.29(-8.26%)
Mar 25, 2020 3.500 3.600 3.500 3.510 5,000 +0.03(+0.86%)
Mar 24, 2020 3.290 3.480 3.290 3.480 11,200 -0.02(-0.57%)
Mar 23, 2020 3.960 3.960 3.490 3.500 3,829 -0.20(-5.41%)
Mar 20, 2020 4.000 4.000 3.700 3.700 9,700 -0.33(-8.19%)
Mar 19, 2020 3.750 4.030 3.750 4.030 700 +0.03(+0.75%)
Mar 18, 2020 4.650 4.650 4.000 4.000 4,175 -0.65(-13.98%)
Mar 17, 2020 4.760 4.990 4.600 4.650 8,800 -0.60(-11.43%)
Mar 16, 2020 5.250 5.250 5.250 2 +0.00(+0.00%)
Mar 13, 2020 4.810 5.250 4.810 5.250 700 +0.44(+9.15%)
Mar 12, 2020 5.050 5.190 4.720 4.810 1,168 -0.57(-10.59%)
Mar 11, 2020 5.380 5.380 5.380 5.380 160 -0.42(-7.24%)
Mar 10, 2020 5.400 5.800 5.320 5.800 1,900 +0.54(+10.27%)
Mar 09, 2020 5.550 5.550 5.260 5.260 3,400 -0.49(-8.52%)
Mar 06, 2020 5.900 5.900 5.650 5.750 1,450 -0.14(-2.38%)
Mar 04, 2020 5.890 5.890 5.890 0 +0.12(+2.08%)
Mar 03, 2020 5.770 5.790 5.770 5.770 2,400 +0.19(+3.41%)
Mar 02, 2020 5.620 5.860 5.580 5.580 3,850 +0.25(+4.69%)
Feb 28, 2020 5.280 5.330 5.280 5.330 1,080 -0.17(-3.09%)
Feb 27, 2020 5.510 5.510 5.500 5.500 3,150 -0.40(-6.78%)
Feb 26, 2020 5.900 5.900 5.900 5.900 2,780 +0.00(+0.00%)
Feb 25, 2020 5.900 6.140 5.900 5.900 1,100 -0.07(-1.17%)
Feb 24, 2020 6.000 6.370 5.970 5.970 4,200 -0.08(-1.32%)
Feb 21, 2020 6.260 6.530 6.050 6.050 8,600 -0.20(-3.20%)
Feb 20, 2020 6.250 6.250 6.250 6.250 500 -0.02(-0.32%)
Feb 18, 2020 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 14, 2020 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 12, 2020 6.270 6.270 6.270 0 +0.22(+3.64%)
Feb 11, 2020 6.050 6.050 6.050 6.050 100 -0.26(-4.12%)
Feb 10, 2020 6.010 6.310 6.010 6.310 200 +0.30(+4.99%)
Feb 07, 2020 6.270 6.420 6.010 6.010 5,400 -0.12(-1.96%)
Feb 06, 2020 6.170 6.170 6.080 6.130 2,700 +0.21(+3.55%)
Feb 05, 2020 6.200 6.200 5.920 5.920 10,500 -0.33(-5.28%)
Feb 04, 2020 6.270 6.360 6.250 6.250 1,900 -0.09(-1.42%)
Jan 31, 2020 6.340 6.340 6.340 0 -0.11(-1.71%)
Jan 29, 2020 6.450 6.450 6.450 0 -0.05(-0.77%)
Jan 28, 2020 6.620 6.620 6.500 6.500 3,800 -0.10(-1.52%)
Jan 24, 2020 6.600 6.600 6.600 0 -0.05(-0.75%)
Jan 23, 2020 6.650 6.650 6.650 6.650 200 -0.03(-0.45%)
Jan 22, 2020 7.080 7.080 6.680 6.680 1,900 -0.02(-0.30%)
Jan 21, 2020 7.000 7.000 6.700 6.700 400 -0.30(-4.29%)
Jan 20, 2020 7.000 7.000 7.000 7.000 100 +0.24(+3.55%)
Jan 17, 2020 6.760 6.760 6.760 6.760 100 -0.04(-0.59%)
Jan 16, 2020 6.860 6.860 6.800 6.800 1,100 -0.05(-0.73%)
Jan 15, 2020 6.990 6.990 6.850 6.850 1,300 +0.01(+0.15%)
Jan 14, 2020 6.840 6.840 6.840 6.840 100 -0.03(-0.44%)
Jan 10, 2020 6.870 6.870 6.870 0 -0.18(-2.55%)
Jan 09, 2020 7.060 7.060 7.050 7.050 504 +0.14(+2.03%)
Jan 06, 2020 6.910 6.910 6.910 0 -0.02(-0.29%)
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.