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 (%)
Apr 25, 2018 10.85 10.85 10.85 0 +0.05(+0.46%)
Apr 24, 2018 10.74 10.80 10.74 10.80 1,300 +0.17(+1.60%)
Apr 19, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
Apr 18, 2018 10.63 10.63 10.63 10.63 275 +0.17(+1.63%)
Apr 17, 2018 10.46 10.46 10.46 10.46 200 -0.15(-1.41%)
Apr 16, 2018 10.44 10.61 10.44 10.61 500 -0.10(-0.93%)
Apr 13, 2018 10.66 10.71 10.66 10.71 1,200 +0.05(+0.47%)
Apr 12, 2018 10.49 10.66 10.49 10.66 400 +0.11(+1.04%)
Apr 11, 2018 10.55 10.55 10.55 10.55 500 +0.00(+0.00%)
Apr 10, 2018 10.55 10.55 10.55 10.55 100 +0.51(+5.08%)
Apr 09, 2018 10.04 10.04 10.04 10.04 100 -0.39(-3.74%)
Apr 06, 2018 10.43 10.43 10.43 10.43 112 +0.06(+0.58%)
Apr 05, 2018 10.55 10.55 10.37 10.37 1,100 -0.02(-0.19%)
Apr 04, 2018 10.58 10.58 10.39 10.39 400 -0.17(-1.61%)
Apr 03, 2018 10.46 10.56 10.46 10.56 2,825 +0.34(+3.33%)
Mar 29, 2018 10.22 10.22 10.22 50 +0.20(+2.00%)
Mar 27, 2018 10.02 10.02 10.02 20 +0.07(+0.70%)
Mar 26, 2018 9.920 9.950 9.920 9.950 500 +0.01(+0.10%)
Mar 23, 2018 10.13 10.13 9.930 9.940 400 +0.19(+1.95%)
Mar 20, 2018 9.750 9.750 9.750 50 -0.15(-1.52%)
Mar 19, 2018 9.900 9.900 9.890 9.900 2,050 +0.00(+0.00%)
Mar 15, 2018 9.900 9.900 9.900 0 -0.20(-1.98%)
Mar 12, 2018 10.10 10.10 10.10 0 +0.10(+1.00%)
Mar 09, 2018 9.990 10.00 9.990 10.00 900 +0.04(+0.40%)
Mar 08, 2018 10.01 10.01 9.910 9.960 2,325 -0.05(-0.50%)
Mar 07, 2018 10.01 10.01 10.01 10.01 250 -0.23(-2.25%)
Mar 02, 2018 10.24 10.24 10.24 34 -0.01(-0.10%)
Mar 01, 2018 10.25 10.25 10.25 10.25 200 -0.10(-0.97%)
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%)
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.