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 )

7.550 +0.120 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2017 9.920 9.920 9.920 0 +0.08(+0.81%)
Dec 28, 2017 9.560 9.930 9.490 9.840 36,321 +0.19(+1.97%)
Dec 27, 2017 9.260 9.650 9.200 9.650 19,395 +0.20(+2.12%)
Dec 22, 2017 9.600 9.600 9.400 9.450 19,750 -0.15(-1.56%)
Dec 21, 2017 9.500 9.650 9.400 9.600 34,128 +0.04(+0.42%)
Dec 20, 2017 9.400 9.560 9.370 9.560 6,079 +0.14(+1.49%)
Dec 19, 2017 9.560 9.560 9.390 9.420 13,176 -0.14(-1.46%)
Dec 18, 2017 9.450 9.690 9.450 9.560 151,016 +0.13(+1.38%)
Dec 15, 2017 9.350 9.440 9.340 9.430 5,385 +0.01(+0.11%)
Dec 14, 2017 9.330 9.450 9.300 9.420 7,042 -0.01(-0.11%)
Dec 13, 2017 9.320 9.430 9.250 9.430 16,881 +0.04(+0.43%)
Dec 12, 2017 9.260 9.410 9.250 9.390 161,584 +0.14(+1.51%)
Dec 11, 2017 9.350 9.430 9.180 9.250 94,796 -0.12(-1.28%)
Dec 08, 2017 9.250 9.380 9.250 9.370 6,144 +0.12(+1.30%)
Dec 07, 2017 9.300 9.370 9.250 9.250 21,465 -0.05(-0.54%)
Dec 06, 2017 9.320 9.370 9.150 9.300 47,489 -0.08(-0.85%)
Dec 05, 2017 9.370 9.400 9.300 9.380 5,183 -0.05(-0.53%)
Dec 04, 2017 9.490 9.490 9.350 9.430 21,477 +0.05(+0.53%)
Dec 01, 2017 9.460 9.500 9.380 9.380 8,021 -0.07(-0.74%)
Nov 30, 2017 9.560 9.660 9.350 9.450 28,395 -0.21(-2.17%)
Nov 29, 2017 9.600 9.670 9.490 9.660 51,655 +0.08(+0.84%)
Nov 28, 2017 9.500 9.580 9.450 9.580 79,747 +0.10(+1.05%)
Nov 27, 2017 9.460 9.500 9.340 9.480 39,397 +0.18(+1.94%)
Nov 24, 2017 9.400 9.420 9.290 9.300 31,931 -0.10(-1.06%)
Nov 23, 2017 9.350 9.400 9.300 9.400 27,893 +0.00(+0.00%)
Nov 22, 2017 9.330 9.480 9.330 9.400 34,749 +0.10(+1.08%)
Nov 21, 2017 9.450 9.460 9.270 9.300 69,474 -0.15(-1.59%)
Nov 20, 2017 9.650 9.650 9.430 9.450 64,553 -0.17(-1.77%)
Nov 17, 2017 9.260 9.620 9.170 9.620 147,279 +0.36(+3.89%)
Nov 16, 2017 9.150 9.300 9.130 9.260 107,829 +0.09(+0.98%)
Nov 15, 2017 9.150 9.190 9.120 9.170 17,015 +0.05(+0.55%)
Nov 14, 2017 9.100 9.130 9.050 9.120 28,514 +0.02(+0.22%)
Nov 13, 2017 9.080 9.100 8.740 9.100 13,207 +0.05(+0.55%)
Nov 10, 2017 9.010 9.130 8.870 9.050 44,120 +0.01(+0.11%)
Nov 09, 2017 9.120 9.150 9.030 9.040 27,453 -0.11(-1.20%)
Nov 08, 2017 9.170 9.180 9.110 9.150 8,278 +0.00(+0.00%)
Nov 07, 2017 9.180 9.200 9.100 9.150 19,882 +0.00(+0.00%)
Nov 06, 2017 9.200 9.220 9.100 9.150 25,491 -0.05(-0.54%)
Nov 03, 2017 9.170 9.200 9.100 9.200 15,210 +0.04(+0.44%)
Nov 02, 2017 9.290 9.300 9.110 9.160 23,061 -0.09(-0.97%)
Nov 01, 2017 9.130 9.290 9.130 9.250 74,320 +0.09(+0.98%)
Oct 31, 2017 9.160 9.160 9.020 9.160 21,368 +0.02(+0.22%)
Oct 30, 2017 9.170 9.170 9.050 9.140 49,081 -0.01(-0.11%)
Oct 27, 2017 9.150 9.150 9.020 9.150 31,862 +0.02(+0.22%)
Oct 26, 2017 9.200 9.200 9.110 9.130 28,889 -0.02(-0.22%)
Oct 25, 2017 9.080 9.250 9.020 9.150 148,887 +0.13(+1.44%)
Oct 24, 2017 9.030 9.110 9.020 9.020 103,801 -0.08(-0.88%)
Oct 23, 2017 9.020 9.120 9.020 9.100 75,065 +0.08(+0.89%)
Oct 20, 2017 9.050 9.050 9.020 9.020 34,010 -0.03(-0.33%)
Oct 19, 2017 9.030 9.070 9.020 9.050 22,500 -0.01(-0.11%)
Oct 18, 2017 9.140 9.140 9.030 9.060 21,522 -0.06(-0.66%)
Oct 17, 2017 9.120 9.130 9.100 9.120 10,633 -0.01(-0.11%)
Oct 16, 2017 9.160 9.160 9.050 9.130 34,108 -0.04(-0.44%)
Oct 13, 2017 9.120 9.170 9.050 9.170 9,625 +0.07(+0.77%)
Oct 12, 2017 9.120 9.120 9.030 9.100 24,053 +0.02(+0.22%)
Oct 11, 2017 9.160 9.170 9.070 9.080 34,425 -0.07(-0.77%)
Oct 10, 2017 9.170 9.180 9.030 9.150 20,085 -0.02(-0.22%)
Oct 06, 2017 9.160 9.170 9.100 9.170 23,607 +0.01(+0.11%)
Oct 05, 2017 9.150 9.200 9.100 9.160 58,389 +0.04(+0.44%)
Oct 04, 2017 9.140 9.180 9.020 9.120 218,972 -0.64(-6.56%)
Oct 03, 2017 9.580 9.760 9.300 9.760 72,275 +0.07(+0.72%)
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.