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 )

7.460 UNCHANGED
Streaming Delayed Price Updated: 11:27 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 (%)
Feb 28, 2018 10.19 10.35 10.19 10.35 400 -0.01(-0.10%)
Feb 26, 2018 10.36 10.36 10.36 0 -0.17(-1.61%)
Feb 23, 2018 10.53 10.53 10.53 10.53 250 +0.08(+0.77%)
Feb 22, 2018 10.43 10.48 10.43 10.45 4,200 +0.14(+1.36%)
Feb 20, 2018 10.31 10.31 10.31 0 +0.11(+1.08%)
Feb 15, 2018 10.20 10.20 10.20 0 -0.04(-0.39%)
Feb 13, 2018 10.24 10.24 10.24 0 -0.08(-0.78%)
Feb 12, 2018 10.18 10.32 10.18 10.32 2,900 +0.14(+1.38%)
Feb 09, 2018 10.02 10.18 10.02 10.18 2,275 +0.08(+0.79%)
Feb 08, 2018 9.850 10.10 9.850 10.10 700 +0.48(+4.99%)
Feb 06, 2018 9.620 9.620 9.620 0 +0.55(+6.06%)
Feb 05, 2018 9.070 9.070 9.070 9.070 325 -0.58(-6.01%)
Feb 02, 2018 9.750 9.750 9.280 9.650 1,800 -0.11(-1.13%)
Feb 01, 2018 9.760 9.760 9.760 9.760 100 -0.20(-2.01%)
Jan 29, 2018 9.960 9.960 9.960 0 -0.14(-1.39%)
Jan 26, 2018 10.08 10.11 10.08 10.10 1,043 +0.17(+1.71%)
Jan 24, 2018 9.930 9.930 9.930 0 +0.05(+0.51%)
Jan 23, 2018 10.08 10.08 9.870 9.880 1,900 +0.03(+0.30%)
Jan 22, 2018 9.870 9.870 9.850 9.850 1,220 -0.20(-1.99%)
Jan 17, 2018 10.05 10.05 10.05 43 -0.14(-1.37%)
Jan 16, 2018 10.19 10.19 10.19 10.19 200 +0.10(+0.99%)
Jan 15, 2018 10.09 10.09 10.09 10.09 200 +0.34(+3.49%)
Jan 12, 2018 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Jan 10, 2018 9.750 9.750 9.750 94 +0.00(+0.00%)
Jan 09, 2018 9.810 9.810 9.750 9.750 700 -0.10(-1.02%)
Jan 08, 2018 10.20 10.20 9.850 9.850 3,300 -0.25(-2.48%)
Jan 05, 2018 10.46 10.46 10.10 10.10 1,280 -0.20(-1.94%)
Jan 04, 2018 10.30 10.30 10.30 10.30 330 +0.12(+1.18%)
Jan 03, 2018 9.750 10.18 9.750 10.18 1,840 +0.53(+5.49%)
Jan 02, 2018 9.900 9.900 9.650 9.650 1,000 -0.17(-1.73%)
Dec 29, 2017 9.820 9.820 9.820 0 +0.14(+1.45%)
Dec 28, 2017 9.590 9.680 9.590 9.680 3,400 +0.28(+2.98%)
Dec 22, 2017 9.400 9.400 9.400 0 +0.13(+1.40%)
Dec 13, 2017 9.270 9.270 9.270 0 -0.01(-0.11%)
Dec 12, 2017 9.200 9.280 9.200 9.280 800 +0.08(+0.87%)
Dec 11, 2017 9.300 9.300 9.170 9.200 19,800 -0.09(-0.97%)
Dec 08, 2017 9.250 9.290 9.220 9.290 1,585 +0.00(+0.00%)
Dec 07, 2017 9.290 9.460 9.290 9.290 2,100 +0.15(+1.64%)
Dec 06, 2017 9.250 9.250 9.140 9.140 2,780 -0.18(-1.93%)
Dec 05, 2017 9.320 9.320 9.320 9.320 250 -0.06(-0.64%)
Dec 04, 2017 9.380 9.380 9.380 9.380 1,400 -0.02(-0.21%)
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.