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 )

7.250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 30, 2016 6.880 6.880 6.880 0 -0.02(-0.29%)
Mar 17, 2016 6.900 6.900 6.900 0 +0.06(+0.88%)
Mar 11, 2016 6.840 6.840 6.840 0 -0.11(-1.58%)
Mar 04, 2016 6.950 6.950 6.950 0 -0.06(-0.86%)
Mar 02, 2016 7.010 7.010 7.010 0 +0.06(+0.86%)
Feb 11, 2016 6.950 6.950 6.950 0 +0.03(+0.43%)
Feb 02, 2016 6.920 6.920 6.920 0 +0.20(+2.98%)
Jan 28, 2016 6.720 6.720 6.720 0 +0.27(+4.19%)
Jan 27, 2016 6.450 6.450 6.450 6.450 1,450 +0.25(+4.03%)
Jan 08, 2016 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 07, 2016 6.120 6.200 6.120 6.200 300 +0.00(+0.00%)
Jan 05, 2016 6.200 6.200 6.200 0 -0.68(-9.88%)
Dec 18, 2015 6.880 6.880 6.880 0 +0.24(+3.61%)
Dec 10, 2015 6.640 6.640 6.640 0 +0.00(+0.00%)
Dec 04, 2015 6.640 6.640 6.640 0 -0.29(-4.18%)
Dec 03, 2015 6.930 6.930 6.930 6.930 350 -0.02(-0.29%)
Dec 01, 2015 6.950 6.950 6.950 0 -0.06(-0.86%)
Nov 27, 2015 7.010 7.010 7.010 0 -0.09(-1.27%)
Nov 20, 2015 7.100 7.100 7.100 7.100 400 -0.15(-2.07%)
Nov 12, 2015 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 30, 2015 7.250 7.250 7.250 0 +0.22(+3.13%)
Oct 27, 2015 7.030 7.030 7.030 0 +0.04(+0.57%)
Oct 15, 2015 6.990 6.990 6.990 0 +0.12(+1.75%)
Oct 08, 2015 6.870 6.870 6.870 0 +0.00(+0.00%)
Oct 07, 2015 6.850 6.870 6.850 6.870 1,100 +0.05(+0.73%)
Oct 06, 2015 6.820 6.820 6.820 6.820 200 -0.41(-5.67%)
Sep 28, 2015 7.230 7.230 7.230 0 +0.02(+0.28%)
Sep 25, 2015 7.150 7.210 7.150 7.210 400 +0.17(+2.41%)
Sep 24, 2015 7.050 7.050 7.040 7.040 2,000 -0.37(-4.99%)
Sep 23, 2015 7.410 7.410 7.410 7.410 400 +0.16(+2.21%)
Sep 22, 2015 7.250 7.250 7.250 7.250 200 -0.07(-0.96%)
Sep 17, 2015 7.320 7.320 7.320 0 +0.15(+2.09%)
Sep 16, 2015 7.170 7.170 7.170 7.170 200 +0.05(+0.70%)
Sep 01, 2015 7.120 7.120 7.120 0 -0.08(-1.11%)
Aug 28, 2015 7.200 7.200 7.200 0 +0.00(+0.00%)
Aug 27, 2015 7.230 7.230 7.200 7.200 1,400 -0.10(-1.37%)
Aug 26, 2015 7.270 7.300 7.270 7.300 800 +0.22(+3.11%)
Aug 25, 2015 7.080 7.080 7.080 7.080 200 -0.24(-3.28%)
Aug 19, 2015 7.320 7.320 7.320 0 +0.17(+2.38%)
Aug 18, 2015 7.000 7.150 7.000 7.150 400 +0.37(+5.46%)
Aug 07, 2015 6.780 6.780 6.780 0 -0.33(-4.64%)
Aug 04, 2015 7.110 7.110 7.110 0 -0.39(-5.20%)
Jul 24, 2015 7.500 7.500 7.500 0 +0.30(+4.17%)
Jul 23, 2015 7.060 7.200 7.050 7.200 3,193 +0.17(+2.42%)
Jul 20, 2015 7.030 7.030 7.030 0 -0.12(-1.68%)
Jul 14, 2015 7.150 7.150 7.150 0 +0.15(+2.14%)
Jul 13, 2015 7.000 7.000 7.000 7.000 100 +0.05(+0.72%)
Jul 10, 2015 6.950 6.950 6.950 6.950 500 +0.10(+1.46%)
Jul 09, 2015 6.800 6.850 6.790 6.850 50,400 +0.23(+3.47%)
Jul 08, 2015 7.110 7.110 6.610 6.620 2,900 -0.63(-8.69%)
Jul 06, 2015 7.250 7.250 7.250 0 +0.05(+0.69%)
Jul 02, 2015 7.200 7.200 7.200 0 +0.10(+1.41%)
Jun 29, 2015 7.100 7.100 7.100 0 -0.29(-3.92%)
Jun 25, 2015 7.390 7.390 7.390 0 +0.05(+0.68%)
Jun 24, 2015 7.490 7.510 7.340 7.340 1,500 -0.20(-2.65%)
Jun 22, 2015 7.540 7.540 7.540 0 -0.29(-3.70%)
Jun 18, 2015 7.830 7.830 7.830 0 -0.14(-1.76%)
Jun 17, 2015 8.000 8.000 7.970 7.970 500 +0.09(+1.14%)
Jun 16, 2015 7.990 7.990 7.880 7.880 900 -0.22(-2.72%)
Jun 12, 2015 8.100 8.100 8.100 0 -0.10(-1.22%)
Jun 11, 2015 8.200 8.200 8.200 8.200 2,000 +0.10(+1.23%)
Jun 10, 2015 8.130 8.170 8.100 8.100 2,408 +0.08(+1.06%)
Jun 09, 2015 8.360 8.370 7.900 8.015 9,151 -0.34(-4.13%)
Jun 08, 2015 8.480 8.590 8.180 8.360 33,000 +0.18(+2.20%)
Jun 05, 2015 7.600 8.180 7.600 8.180 22,799 +0.69(+9.21%)
Jun 04, 2015 7.480 7.500 7.350 7.490 159,825 +0.01(+0.13%)
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.