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 (%)
Aug 31, 2018 9.200 9.200 9.200 0 +0.12(+1.32%)
Aug 30, 2018 9.080 9.080 9.080 9.080 1,200 -0.06(-0.66%)
Aug 29, 2018 9.140 9.140 9.140 9.140 200 -0.21(-2.25%)
Aug 27, 2018 9.350 9.350 9.350 0 +0.10(+1.08%)
Aug 24, 2018 9.190 9.250 9.190 9.250 600 +0.21(+2.32%)
Aug 23, 2018 7.920 9.040 7.920 9.040 5,320 +0.22(+2.49%)
Aug 22, 2018 8.700 8.820 8.700 8.820 2,360 +0.42(+5.00%)
Aug 14, 2018 8.400 8.400 8.400 0 +0.02(+0.24%)
Aug 13, 2018 8.650 8.650 8.380 8.380 1,300 -0.42(-4.77%)
Aug 10, 2018 8.800 8.800 8.800 8.800 200 -0.20(-2.22%)
Aug 09, 2018 8.880 9.230 8.880 9.000 1,000 +0.22(+2.51%)
Aug 08, 2018 9.300 9.300 8.610 8.780 9,500 -0.24(-2.66%)
Aug 07, 2018 9.050 9.050 9.020 9.020 960 +0.02(+0.22%)
Aug 03, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 8.220 8.220 8.220 9 -0.08(-0.96%)
Jul 25, 2018 8.350 8.350 8.300 8.300 4,000 -0.10(-1.19%)
Jul 24, 2018 8.400 8.400 8.400 8.400 520 +0.00(+0.00%)
Jul 23, 2018 8.400 8.400 8.400 8.400 2,000 +0.01(+0.12%)
Jul 20, 2018 8.380 8.390 8.380 8.390 300 +0.06(+0.72%)
Jul 19, 2018 8.320 8.330 8.320 8.330 420 +0.16(+1.96%)
Jul 18, 2018 8.160 8.170 8.160 8.170 300 +0.17(+2.12%)
Jul 17, 2018 7.990 8.000 7.990 8.000 1,900 -0.10(-1.23%)
Jul 13, 2018 8.100 8.100 8.100 0 +0.05(+0.62%)
Jul 12, 2018 8.050 8.060 8.040 8.050 1,560 -0.10(-1.23%)
Jul 10, 2018 8.150 8.150 8.150 0 -0.20(-2.40%)
Jul 05, 2018 8.350 8.350 8.350 0 +0.25(+3.09%)
Jul 04, 2018 8.200 8.210 7.930 8.100 7,975 -0.20(-2.41%)
Jul 03, 2018 8.670 8.670 8.190 8.300 3,400 -0.18(-2.12%)
Jun 28, 2018 8.480 8.480 8.480 0 -0.35(-3.96%)
Jun 26, 2018 8.830 8.830 8.830 35 +0.00(+0.00%)
Jun 25, 2018 8.830 8.830 8.830 8.830 200 +0.02(+0.23%)
Jun 22, 2018 8.910 8.910 8.810 8.810 1,000 -0.09(-1.01%)
Jun 21, 2018 8.760 8.900 8.760 8.900 7,100 -0.02(-0.22%)
Jun 20, 2018 8.920 8.920 8.920 8.920 1,000 +0.01(+0.11%)
Jun 19, 2018 8.910 8.910 8.910 8.910 400 +0.01(+0.11%)
Jun 18, 2018 10.10 10.10 8.900 8.900 10,800 -0.36(-3.89%)
Jun 15, 2018 9.350 9.380 9.260 9.260 3,200 +0.51(+5.83%)
Jun 13, 2018 8.750 8.750 8.750 0 +0.25(+2.94%)
Jun 06, 2018 8.500 8.500 8.500 0 -0.40(-4.49%)
Jun 05, 2018 8.920 8.920 8.900 8.900 1,800 -0.02(-0.22%)
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.