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 )

7.470 +0.040 (+0.54%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 21, 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 (%)
Dec 30, 2016 8.710 8.710 8.710 0 -0.06(-0.68%)
Dec 29, 2016 8.770 8.780 8.670 8.770 33,586 +0.07(+0.80%)
Dec 28, 2016 8.440 8.790 8.440 8.700 11,250 +0.30(+3.57%)
Dec 23, 2016 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 22, 2016 8.330 8.400 8.310 8.400 35,779 -0.20(-2.33%)
Dec 21, 2016 8.440 8.600 8.200 8.600 19,944 +0.19(+2.26%)
Dec 20, 2016 8.360 8.560 8.000 8.410 32,421 -0.09(-1.06%)
Dec 19, 2016 8.330 8.620 8.250 8.500 11,785 +0.12(+1.43%)
Dec 16, 2016 8.500 8.500 8.160 8.380 14,295 -0.07(-0.83%)
Dec 15, 2016 8.190 8.450 8.150 8.450 29,662 +0.21(+2.55%)
Dec 14, 2016 8.360 8.370 8.170 8.240 194,905 -0.09(-1.08%)
Dec 13, 2016 8.400 8.400 8.330 8.330 8,722 -0.07(-0.83%)
Dec 12, 2016 8.330 8.400 8.330 8.400 10,280 +0.01(+0.12%)
Dec 09, 2016 8.400 8.450 8.320 8.390 15,373 -0.11(-1.29%)
Dec 08, 2016 8.370 8.500 8.330 8.500 6,800 +0.19(+2.29%)
Dec 07, 2016 8.400 8.420 8.300 8.310 37,305 -0.09(-1.07%)
Dec 06, 2016 8.370 8.420 8.360 8.400 10,890 +0.00(+0.00%)
Dec 05, 2016 8.320 8.450 8.320 8.400 6,655 +0.00(+0.00%)
Dec 02, 2016 8.400 8.400 8.350 8.400 12,080 +0.00(+0.00%)
Dec 01, 2016 8.390 8.400 8.360 8.400 17,300 +0.00(+0.00%)
Nov 30, 2016 8.120 8.450 8.120 8.400 27,587 +0.20(+2.44%)
Nov 29, 2016 8.380 8.380 8.120 8.200 14,878 -0.13(-1.56%)
Nov 28, 2016 8.390 8.480 8.260 8.330 11,230 -0.07(-0.83%)
Nov 25, 2016 8.500 8.500 8.400 8.400 6,539 -0.05(-0.59%)
Nov 24, 2016 8.540 8.540 8.440 8.450 2,479 -0.05(-0.59%)
Nov 23, 2016 8.550 8.560 8.450 8.500 13,268 -0.05(-0.58%)
Nov 22, 2016 8.600 8.600 8.500 8.550 6,120 -0.05(-0.58%)
Nov 21, 2016 8.620 8.620 8.580 8.600 18,162 -0.02(-0.23%)
Nov 18, 2016 8.490 8.570 8.480 8.620 21,543 +0.12(+1.41%)
Nov 17, 2016 8.250 8.600 8.250 8.500 47,066 +0.34(+4.17%)
Nov 16, 2016 8.060 8.250 8.050 8.160 10,975 +0.20(+2.51%)
Nov 15, 2016 8.000 8.050 7.920 7.960 14,600 +0.01(+0.13%)
Nov 14, 2016 8.180 8.180 7.910 7.950 58,450 -0.30(-3.64%)
Nov 11, 2016 8.100 8.620 8.100 8.250 17,265 +0.16(+1.98%)
Nov 10, 2016 8.140 8.240 8.090 8.090 35,738 -0.11(-1.34%)
Nov 09, 2016 8.120 8.250 8.120 8.200 110,009 +0.08(+0.99%)
Nov 08, 2016 8.200 8.200 8.100 8.120 13,858 -0.08(-0.98%)
Nov 07, 2016 8.100 8.250 8.070 8.200 40,660 +0.13(+1.61%)
Nov 04, 2016 8.150 8.150 8.070 8.070 6,026 -0.03(-0.37%)
Nov 03, 2016 8.200 8.200 8.070 8.100 16,010 -0.09(-1.10%)
Nov 02, 2016 8.190 8.220 8.140 8.190 28,755 +0.00(+0.00%)
Nov 01, 2016 8.290 8.290 8.140 8.190 19,057 +0.00(+0.00%)
Oct 31, 2016 8.200 8.260 8.070 8.190 49,055 +0.00(+0.00%)
Oct 28, 2016 8.360 8.390 8.190 8.190 29,670 -0.12(-1.44%)
Oct 27, 2016 8.500 8.500 8.310 8.310 22,585 -0.14(-1.66%)
Oct 26, 2016 8.630 8.630 8.400 8.450 43,185 -0.05(-0.59%)
Oct 25, 2016 8.430 8.620 8.430 8.500 102,814 +0.30(+3.66%)
Oct 24, 2016 8.000 8.370 7.990 8.200 105,236 +0.35(+4.46%)
Oct 21, 2016 7.950 7.980 7.850 7.850 6,450 -0.05(-0.63%)
Oct 20, 2016 7.900 7.900 7.810 7.900 17,987 -0.03(-0.38%)
Oct 19, 2016 7.710 7.930 7.710 7.930 4,360 +0.22(+2.85%)
Oct 18, 2016 7.770 7.770 7.700 7.710 4,430 -0.09(-1.15%)
Oct 17, 2016 7.840 7.840 7.780 7.800 4,550 +0.04(+0.52%)
Oct 14, 2016 7.900 7.900 7.760 7.760 8,113 -0.11(-1.40%)
Oct 13, 2016 7.850 7.990 7.840 7.870 17,454 -0.04(-0.51%)
Oct 12, 2016 7.850 7.950 7.850 7.910 9,684 +0.09(+1.15%)
Oct 11, 2016 7.810 7.930 7.580 7.820 17,913 +0.12(+1.56%)
Oct 07, 2016 7.700 7.700 7.700 0 +0.00(+0.00%)
Oct 06, 2016 7.760 7.760 7.700 7.700 4,412 -0.19(-2.41%)
Oct 05, 2016 7.800 7.890 7.750 7.890 172,320 +0.16(+2.07%)
Oct 04, 2016 7.770 7.980 7.730 7.730 37,485 -0.02(-0.26%)
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.