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

Stingray Digital Group Inc Sv (TSX: RAY-A )

7.440 -0.100 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 30, 2015 7.050 7.100 6.720 7.020 1,700 -0.07(-0.99%)
Oct 29, 2015 6.980 7.100 6.980 7.090 11,493 -0.10(-1.39%)
Oct 28, 2015 7.000 7.190 7.000 7.190 22,700 +0.10(+1.41%)
Oct 27, 2015 7.050 7.090 7.000 7.090 41,400 -0.06(-0.84%)
Oct 26, 2015 7.200 7.200 7.090 7.150 4,507 +0.03(+0.42%)
Oct 23, 2015 7.220 7.220 7.100 7.120 6,006 -0.09(-1.25%)
Oct 22, 2015 7.090 7.210 7.090 7.210 2,970 +0.12(+1.69%)
Oct 21, 2015 7.040 7.120 7.040 7.090 108,470 +0.09(+1.36%)
Oct 20, 2015 7.010 7.010 6.960 6.995 6,100 -0.05(-0.78%)
Oct 19, 2015 7.000 7.050 6.960 7.050 21,900 +0.05(+0.71%)
Oct 16, 2015 7.040 7.070 6.950 7.000 3,945 +0.00(+0.00%)
Oct 15, 2015 6.990 7.050 6.990 7.000 3,200 +0.05(+0.72%)
Oct 14, 2015 6.950 7.010 6.900 6.950 17,700 -0.03(-0.43%)
Oct 13, 2015 6.900 7.090 6.870 6.980 8,816 +0.03(+0.43%)
Oct 09, 2015 6.950 6.950 6.950 0 +0.09(+1.31%)
Oct 08, 2015 6.710 6.910 6.700 6.860 296,110 +0.06(+0.88%)
Oct 07, 2015 6.920 6.950 6.700 6.800 41,483 -0.06(-0.87%)
Oct 06, 2015 6.930 6.940 6.750 6.860 273,740 -0.14(-2.00%)
Oct 05, 2015 7.090 7.130 7.000 7.000 22,557 -0.11(-1.55%)
Oct 02, 2015 6.940 7.120 6.900 7.110 6,000 +0.12(+1.72%)
Oct 01, 2015 7.110 7.110 6.850 6.990 9,410 -0.02(-0.29%)
Sep 30, 2015 7.190 7.190 6.950 7.010 158,465 -0.11(-1.54%)
Sep 29, 2015 7.200 7.220 6.950 7.120 50,860 +0.00(+0.00%)
Sep 28, 2015 7.160 7.290 7.000 7.120 5,344 -0.15(-2.06%)
Sep 25, 2015 7.300 7.420 7.130 7.270 6,900 -0.03(-0.41%)
Sep 24, 2015 7.320 7.440 7.020 7.300 37,300 -0.10(-1.35%)
Sep 23, 2015 7.480 7.500 7.220 7.400 9,590 -0.14(-1.86%)
Sep 22, 2015 7.130 7.540 7.090 7.540 55,600 +0.44(+6.20%)
Sep 21, 2015 7.190 7.190 7.040 7.100 152,707 +0.06(+0.85%)
Sep 18, 2015 7.340 7.340 7.040 7.040 20,790 -0.30(-4.09%)
Sep 17, 2015 7.020 7.350 7.020 7.340 14,410 +0.10(+1.38%)
Sep 16, 2015 7.060 7.250 7.050 7.240 14,317 +0.14(+1.97%)
Sep 15, 2015 6.930 7.170 6.930 7.100 7,404 +0.12(+1.72%)
Sep 14, 2015 6.920 6.980 6.830 6.980 6,288 +0.02(+0.29%)
Sep 11, 2015 6.980 6.980 6.930 6.960 2,334 +0.08(+1.16%)
Sep 10, 2015 7.040 7.040 6.880 6.880 5,550 -0.17(-2.41%)
Sep 09, 2015 7.120 7.130 7.050 7.050 114,950 +0.00(+0.00%)
Sep 08, 2015 7.240 7.240 7.040 7.050 1,117 -0.02(-0.21%)
Sep 04, 2015 7.065 7.065 7.065 0 -0.07(-1.05%)
Sep 03, 2015 7.150 7.150 7.100 7.140 1,500 +0.04(+0.56%)
Sep 02, 2015 7.240 7.240 7.030 7.100 2,400 +0.01(+0.14%)
Sep 01, 2015 7.200 7.270 7.050 7.090 12,460 -0.21(-2.88%)
Aug 31, 2015 7.350 7.360 7.230 7.300 24,269 +0.10(+1.39%)
Aug 28, 2015 7.240 7.250 7.170 7.200 13,002 +0.05(+0.70%)
Aug 27, 2015 7.200 7.270 7.140 7.150 32,645 -0.04(-0.56%)
Aug 26, 2015 7.160 7.220 7.050 7.190 185,800 +0.18(+2.57%)
Aug 25, 2015 6.770 7.180 6.770 7.010 16,331 +0.24(+3.55%)
Aug 24, 2015 7.000 7.000 6.250 6.770 74,211 -0.28(-3.97%)
Aug 21, 2015 7.050 7.210 7.050 7.050 22,394 -0.10(-1.40%)
Aug 20, 2015 7.290 7.290 7.150 7.150 18,350 -0.14(-1.92%)
Aug 19, 2015 7.170 7.300 7.120 7.290 92,299 +0.15(+2.10%)
Aug 18, 2015 6.910 7.250 6.910 7.140 288,275 +0.29(+4.23%)
Aug 17, 2015 6.900 7.000 6.830 6.850 33,452 -0.11(-1.58%)
Aug 14, 2015 6.950 7.000 6.900 6.960 97,650 +0.02(+0.29%)
Aug 13, 2015 6.910 6.950 6.910 6.940 8,110 +0.03(+0.43%)
Aug 12, 2015 7.100 7.100 6.910 6.910 37,230 -0.09(-1.29%)
Aug 11, 2015 6.980 7.130 6.970 7.000 17,645 +0.00(+0.00%)
Aug 10, 2015 7.060 7.060 6.950 7.000 404,894 +0.05(+0.72%)
Aug 07, 2015 7.080 7.080 6.860 6.950 25,675 -0.20(-2.80%)
Aug 06, 2015 7.190 7.190 7.080 7.150 12,520 -0.04(-0.56%)
Aug 05, 2015 7.150 7.190 7.120 7.190 180,770 +0.06(+0.84%)
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.