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 (%)
Apr 27, 2017 8.200 8.200 8.200 0 -0.10(-1.20%)
Apr 26, 2017 8.290 8.300 8.290 8.300 400 +0.14(+1.72%)
Apr 25, 2017 8.210 8.210 8.160 8.160 5,350 -0.04(-0.49%)
Apr 24, 2017 8.200 8.200 8.200 8.200 100 -0.10(-1.20%)
Apr 21, 2017 8.310 8.310 8.300 8.300 1,350 -0.08(-0.95%)
Apr 18, 2017 8.380 8.380 8.380 80 -0.32(-3.68%)
Apr 17, 2017 8.400 8.700 8.400 8.700 5,725 +0.47(+5.71%)
Apr 13, 2017 8.050 8.230 8.050 8.230 1,800 +0.13(+1.60%)
Apr 12, 2017 8.100 8.100 8.100 8.100 325 +0.06(+0.75%)
Apr 11, 2017 8.040 8.040 8.040 8.040 500 -0.16(-1.95%)
Apr 07, 2017 8.200 8.200 8.200 0 -0.14(-1.68%)
Apr 06, 2017 8.350 8.350 8.340 8.340 200 -0.11(-1.30%)
Mar 28, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 27, 2017 8.300 8.450 8.300 8.450 1,700 -0.35(-3.98%)
Mar 22, 2017 8.800 8.800 8.800 0 +0.05(+0.57%)
Mar 20, 2017 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 10, 2017 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 09, 2017 8.740 8.750 8.740 8.750 200 +0.29(+3.43%)
Mar 08, 2017 8.460 8.460 8.460 8.460 2,000 -0.02(-0.24%)
Mar 07, 2017 8.650 8.650 8.480 8.480 1,600 -0.17(-1.97%)
Mar 06, 2017 8.660 8.660 8.650 8.650 300 -0.12(-1.37%)
Mar 03, 2017 8.770 8.770 8.770 8.770 116 +0.10(+1.15%)
Mar 02, 2017 8.650 8.670 8.650 8.670 1,100 +0.10(+1.17%)
Feb 27, 2017 8.570 8.570 8.570 0 +0.11(+1.30%)
Feb 22, 2017 8.460 8.460 8.460 0 +0.17(+2.05%)
Feb 21, 2017 8.500 8.510 8.290 8.290 6,644 -0.27(-3.15%)
Feb 17, 2017 8.560 8.560 8.560 0 +0.06(+0.71%)
Feb 16, 2017 8.460 8.510 8.440 8.500 13,355 +0.08(+0.95%)
Feb 15, 2017 8.560 8.610 8.420 8.420 3,350 -0.28(-3.22%)
Feb 14, 2017 8.710 8.710 8.700 8.700 5,425 -0.05(-0.57%)
Feb 13, 2017 8.810 8.810 8.670 8.750 1,690 -0.15(-1.69%)
Feb 10, 2017 8.900 8.900 8.900 8.900 800 -0.04(-0.45%)
Feb 08, 2017 8.940 8.940 8.940 0 +0.44(+5.18%)
Feb 07, 2017 8.580 8.580 8.290 8.500 4,790 -0.10(-1.16%)
Feb 06, 2017 8.820 8.820 8.600 8.600 4,632 -0.26(-2.93%)
Feb 03, 2017 8.870 8.870 8.860 8.860 400 -0.13(-1.45%)
Feb 02, 2017 9.130 9.130 8.990 8.990 2,756 -0.06(-0.66%)
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.