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 (%)
Jan 29, 2019 6.430 6.430 6.430 0 +0.15(+2.39%)
Jan 25, 2019 6.280 6.280 6.280 0 +0.13(+2.11%)
Jan 24, 2019 6.280 6.280 6.150 6.150 15,200 -0.20(-3.15%)
Jan 22, 2019 6.350 6.350 6.350 0 -0.15(-2.31%)
Jan 21, 2019 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jan 18, 2019 6.550 6.550 6.500 6.500 1,600 -0.20(-2.99%)
Jan 17, 2019 6.700 6.700 6.700 6.700 580 -0.10(-1.47%)
Jan 16, 2019 6.800 6.800 6.800 90 +0.00(+0.00%)
Jan 14, 2019 6.800 6.800 6.800 0 -0.15(-2.16%)
Jan 09, 2019 6.950 6.950 6.950 0 -0.05(-0.71%)
Jan 08, 2019 6.950 7.000 6.950 7.000 2,405 +0.06(+0.86%)
Jan 07, 2019 6.940 6.940 6.940 6.940 100 -0.02(-0.29%)
Jan 04, 2019 6.720 6.960 6.720 6.960 1,623 +0.24(+3.57%)
Jan 03, 2019 6.720 6.730 6.720 6.720 3,600 +0.00(+0.00%)
Jan 02, 2019 6.720 6.720 6.720 6.720 500 +0.00(+0.00%)
Dec 31, 2018 6.720 6.720 6.720 0 +0.22(+3.38%)
Dec 28, 2018 6.390 6.500 6.390 6.500 300 +0.30(+4.84%)
Dec 27, 2018 6.200 6.200 6.200 6.200 1,000 +0.16(+2.65%)
Dec 21, 2018 6.040 6.040 6.040 0 -0.14(-2.27%)
Dec 20, 2018 6.200 6.200 6.180 6.180 2,200 +0.05(+0.82%)
Dec 19, 2018 6.500 6.500 6.130 6.130 3,700 -0.12(-1.92%)
Dec 18, 2018 6.260 6.310 6.090 6.250 4,950 -0.40(-6.02%)
Dec 14, 2018 6.650 6.650 6.650 0 -0.68(-9.28%)
Dec 12, 2018 7.330 7.330 7.330 0 +0.35(+5.01%)
Dec 07, 2018 6.980 6.980 6.980 6.980 500 +0.00(+0.00%)
Dec 06, 2018 6.980 6.980 6.980 0 -0.09(-1.27%)
Dec 05, 2018 7.200 7.200 7.070 7.070 900 -0.29(-3.94%)
Dec 04, 2018 7.360 7.360 7.360 7.360 100 -0.44(-5.64%)
Dec 03, 2018 7.800 7.800 7.800 7.800 700 +0.39(+5.26%)
Nov 27, 2018 7.410 7.410 7.410 0 -0.49(-6.20%)
Nov 26, 2018 7.900 7.900 7.900 7.900 400 +0.05(+0.64%)
Nov 22, 2018 7.850 7.850 7.850 0 +0.05(+0.64%)
Nov 20, 2018 7.800 7.800 7.800 0 +0.04(+0.52%)
Nov 19, 2018 7.840 7.840 7.760 7.760 867 -0.17(-2.14%)
Nov 16, 2018 7.990 8.000 7.930 7.930 6,200 -0.12(-1.49%)
Nov 15, 2018 8.050 8.050 8.050 8.050 10,200 -0.22(-2.66%)
Nov 12, 2018 8.270 8.270 8.270 0 +0.00(+0.00%)
Nov 09, 2018 8.080 8.270 8.040 8.270 825 +0.34(+4.29%)
Nov 08, 2018 8.360 8.360 7.930 7.930 2,400 -0.42(-5.03%)
Nov 07, 2018 9.200 9.200 8.230 8.350 1,900 -0.15(-1.76%)
Nov 06, 2018 7.980 8.500 7.980 8.500 8,100 +0.81(+10.53%)
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.