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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
May 31, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
May 30, 2018 8.850 8.850 8.850 8.850 1,000 +0.00(+0.00%)
May 29, 2018 9.040 9.040 8.850 8.850 4,887 -0.19(-2.10%)
May 28, 2018 9.040 9.040 9.040 9.040 1,300 +0.13(+1.46%)
May 25, 2018 8.900 8.910 8.900 8.910 300 +0.29(+3.36%)
May 24, 2018 8.900 8.900 8.620 8.620 1,360 -0.40(-4.43%)
May 23, 2018 9.020 9.020 9.020 9.020 350 -0.48(-5.05%)
May 22, 2018 9.500 9.500 9.500 9.500 500 -0.04(-0.42%)
May 17, 2018 9.540 9.540 9.540 0 -0.14(-1.45%)
May 11, 2018 9.680 9.680 9.680 51 +0.08(+0.83%)
May 10, 2018 9.600 9.600 9.600 9.600 4,000 +0.10(+1.05%)
May 08, 2018 9.500 9.500 9.500 0 +0.00(+0.00%)
May 07, 2018 9.690 9.700 9.500 9.500 3,428 +0.00(+0.00%)
May 04, 2018 9.700 9.700 9.500 9.500 4,845 +0.00(+0.00%)
May 03, 2018 10.39 10.39 9.500 9.500 16,300 -1.21(-11.30%)
May 02, 2018 10.71 10.79 10.50 10.71 1,057 -0.14(-1.29%)
Apr 25, 2018 10.85 10.85 10.85 0 +0.05(+0.46%)
Apr 24, 2018 10.74 10.80 10.74 10.80 1,300 +0.17(+1.60%)
Apr 19, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
Apr 18, 2018 10.63 10.63 10.63 10.63 275 +0.17(+1.63%)
Apr 17, 2018 10.46 10.46 10.46 10.46 200 -0.15(-1.41%)
Apr 16, 2018 10.44 10.61 10.44 10.61 500 -0.10(-0.93%)
Apr 13, 2018 10.66 10.71 10.66 10.71 1,200 +0.05(+0.47%)
Apr 12, 2018 10.49 10.66 10.49 10.66 400 +0.11(+1.04%)
Apr 11, 2018 10.55 10.55 10.55 10.55 500 +0.00(+0.00%)
Apr 10, 2018 10.55 10.55 10.55 10.55 100 +0.51(+5.08%)
Apr 09, 2018 10.04 10.04 10.04 10.04 100 -0.39(-3.74%)
Apr 06, 2018 10.43 10.43 10.43 10.43 112 +0.06(+0.58%)
Apr 05, 2018 10.55 10.55 10.37 10.37 1,100 -0.02(-0.19%)
Apr 04, 2018 10.58 10.58 10.39 10.39 400 -0.17(-1.61%)
Apr 03, 2018 10.46 10.56 10.46 10.56 2,825 +0.34(+3.33%)
Mar 29, 2018 10.22 10.22 10.22 50 +0.20(+2.00%)
Mar 27, 2018 10.02 10.02 10.02 20 +0.07(+0.70%)
Mar 26, 2018 9.920 9.950 9.920 9.950 500 +0.01(+0.10%)
Mar 23, 2018 10.13 10.13 9.930 9.940 400 +0.19(+1.95%)
Mar 20, 2018 9.750 9.750 9.750 50 -0.15(-1.52%)
Mar 19, 2018 9.900 9.900 9.890 9.900 2,050 +0.00(+0.00%)
Mar 15, 2018 9.900 9.900 9.900 0 -0.20(-1.98%)
Mar 12, 2018 10.10 10.10 10.10 0 +0.10(+1.00%)
Mar 09, 2018 9.990 10.00 9.990 10.00 900 +0.04(+0.40%)
Mar 08, 2018 10.01 10.01 9.910 9.960 2,325 -0.05(-0.50%)
Mar 07, 2018 10.01 10.01 10.01 10.01 250 -0.23(-2.25%)
Mar 02, 2018 10.24 10.24 10.24 34 -0.01(-0.10%)
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.