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 (%)
Aug 31, 2017 8.850 8.850 8.850 8.850 1,000 +0.04(+0.45%)
Aug 30, 2017 8.700 8.930 8.680 8.810 3,800 +0.07(+0.80%)
Aug 29, 2017 8.710 8.740 8.650 8.740 1,200 -0.09(-1.02%)
Aug 28, 2017 9.000 9.000 8.830 8.830 2,400 +0.03(+0.34%)
Aug 24, 2017 8.800 8.800 8.800 0 -0.05(-0.56%)
Aug 23, 2017 8.850 8.850 8.850 8.850 1,050 -0.07(-0.78%)
Aug 22, 2017 8.920 8.920 8.920 8.920 150 +0.28(+3.24%)
Aug 21, 2017 8.640 8.650 8.640 8.640 1,200 +0.24(+2.86%)
Aug 15, 2017 8.400 8.400 8.400 0 -0.10(-1.18%)
Aug 10, 2017 8.500 8.500 8.500 0 -0.06(-0.70%)
Aug 08, 2017 8.560 8.560 8.560 0 +0.17(+2.03%)
Aug 04, 2017 8.250 8.500 8.250 8.390 1,725 +0.30(+3.71%)
Aug 03, 2017 7.920 8.090 7.920 8.090 1,080 +0.07(+0.87%)
Aug 02, 2017 8.250 8.250 7.980 8.020 3,945 -0.10(-1.23%)
Aug 01, 2017 8.290 8.290 8.050 8.120 5,500 +0.13(+1.63%)
Jul 31, 2017 8.000 8.080 7.990 7.990 755 +0.23(+2.96%)
Jul 28, 2017 7.760 7.760 7.760 7.760 425 -0.10(-1.27%)
Jul 25, 2017 7.860 7.860 7.860 0 +0.21(+2.75%)
Jul 24, 2017 7.670 7.670 7.650 7.650 500 -0.07(-0.91%)
Jul 21, 2017 7.720 7.720 7.720 7.720 570 -0.18(-2.28%)
Jul 14, 2017 7.900 7.900 7.900 0 +0.08(+1.02%)
Jul 13, 2017 7.800 7.820 7.800 7.820 1,500 +0.02(+0.26%)
Jul 12, 2017 7.800 7.800 7.800 7.800 200 +0.26(+3.45%)
Jul 07, 2017 7.540 7.540 7.540 0 -0.23(-2.96%)
Jul 06, 2017 7.600 7.770 7.600 7.770 400 +0.05(+0.65%)
Jul 05, 2017 7.720 7.720 7.720 7.720 300 +0.00(+0.00%)
Jul 04, 2017 7.740 7.740 7.720 7.720 400 -0.11(-1.40%)
Jul 03, 2017 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
Jun 27, 2017 7.830 7.830 7.830 0 +0.00(+0.00%)
Jun 26, 2017 7.830 7.830 7.830 7.830 206 +0.21(+2.76%)
Jun 23, 2017 7.620 7.620 7.620 7.620 400 +0.01(+0.13%)
Jun 22, 2017 7.610 7.610 7.610 7.610 413 +0.11(+1.47%)
Jun 20, 2017 7.500 7.500 7.500 0 -0.15(-1.96%)
Jun 19, 2017 7.790 7.800 7.650 7.650 2,640 +0.14(+1.86%)
Jun 14, 2017 7.510 7.510 7.510 0 -0.11(-1.44%)
Jun 13, 2017 7.600 7.620 7.580 7.620 4,500 +0.07(+0.93%)
Jun 09, 2017 7.550 7.550 7.550 0 +0.03(+0.40%)
Jun 08, 2017 7.800 7.800 7.500 7.520 38,182 +0.17(+2.31%)
Jun 06, 2017 7.350 7.350 7.350 0 -0.05(-0.68%)
Jun 05, 2017 7.700 7.700 7.400 7.400 3,065 -0.33(-4.27%)
Jun 02, 2017 7.800 7.800 7.730 7.730 400 -0.16(-2.03%)
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.