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 (%)
Jun 28, 2018 8.480 8.480 8.480 0 -0.35(-3.96%)
Jun 26, 2018 8.830 8.830 8.830 35 +0.00(+0.00%)
Jun 25, 2018 8.830 8.830 8.830 8.830 200 +0.02(+0.23%)
Jun 22, 2018 8.910 8.910 8.810 8.810 1,000 -0.09(-1.01%)
Jun 21, 2018 8.760 8.900 8.760 8.900 7,100 -0.02(-0.22%)
Jun 20, 2018 8.920 8.920 8.920 8.920 1,000 +0.01(+0.11%)
Jun 19, 2018 8.910 8.910 8.910 8.910 400 +0.01(+0.11%)
Jun 18, 2018 10.10 10.10 8.900 8.900 10,800 -0.36(-3.89%)
Jun 15, 2018 9.350 9.380 9.260 9.260 3,200 +0.51(+5.83%)
Jun 13, 2018 8.750 8.750 8.750 0 +0.25(+2.94%)
Jun 06, 2018 8.500 8.500 8.500 0 -0.40(-4.49%)
Jun 05, 2018 8.920 8.920 8.900 8.900 1,800 -0.02(-0.22%)
Jun 04, 2018 8.920 8.920 8.920 8.920 600 +0.07(+0.79%)
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%)
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.