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 )

7.370 UNCHANGED
Last Price Updated: 3:45 PM EDT, Apr 15, 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 (%)
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%)
Feb 01, 2017 8.830 9.090 8.830 9.050 7,925 +0.35(+4.02%)
Jan 30, 2017 8.700 8.700 8.700 0 +0.11(+1.28%)
Jan 27, 2017 8.700 8.700 8.590 8.590 12,614 -0.02(-0.23%)
Jan 26, 2017 8.700 8.700 8.610 8.610 4,500 +0.01(+0.12%)
Jan 23, 2017 8.600 8.600 8.600 0 -0.11(-1.26%)
Jan 19, 2017 8.710 8.710 8.710 0 +0.00(+0.00%)
Jan 18, 2017 8.800 8.800 8.710 8.710 1,410 -0.10(-1.14%)
Jan 17, 2017 9.000 9.000 8.810 8.810 250 +0.01(+0.11%)
Jan 16, 2017 8.810 8.810 8.800 8.800 725 -0.20(-2.22%)
Jan 13, 2017 9.480 9.480 8.900 9.000 2,200 +0.24(+2.74%)
Jan 11, 2017 8.760 8.760 8.760 0 -0.16(-1.79%)
Jan 09, 2017 8.920 8.920 8.920 0 -0.03(-0.34%)
Jan 06, 2017 8.950 8.950 8.950 8.950 250 +0.10(+1.13%)
Jan 05, 2017 9.010 9.060 8.850 8.850 2,956 -0.15(-1.67%)
Jan 04, 2017 9.000 9.250 8.900 9.000 18,273 +0.17(+1.93%)
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.