Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Sv (TSX: RAY-A )

7.450 -0.100 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2018 6.750 6.750 6.750 0 +0.29(+4.49%)
Dec 28, 2018 6.330 6.620 6.320 6.460 47,473 +0.13(+2.05%)
Dec 27, 2018 6.000 6.330 6.000 6.330 111,596 +0.33(+5.50%)
Dec 24, 2018 6.000 6.000 6.000 0 -0.15(-2.44%)
Dec 21, 2018 6.250 6.330 6.110 6.150 184,191 -0.06(-0.97%)
Dec 20, 2018 6.200 6.280 6.040 6.210 92,900 -0.08(-1.27%)
Dec 19, 2018 6.310 6.550 6.150 6.290 120,601 -0.18(-2.78%)
Dec 18, 2018 6.550 6.650 5.920 6.470 191,794 -0.09(-1.37%)
Dec 17, 2018 6.570 6.670 6.530 6.560 49,721 -0.12(-1.80%)
Dec 14, 2018 7.000 7.000 6.590 6.680 100,710 -0.35(-4.98%)
Dec 13, 2018 7.330 7.330 7.010 7.030 35,202 -0.27(-3.70%)
Dec 12, 2018 7.210 7.410 7.130 7.300 69,178 +0.12(+1.67%)
Dec 11, 2018 7.070 7.300 7.050 7.180 66,296 +0.17(+2.43%)
Dec 10, 2018 6.980 7.040 6.680 7.010 156,053 +0.02(+0.29%)
Dec 07, 2018 7.140 7.180 6.730 6.990 130,106 -0.14(-1.96%)
Dec 06, 2018 7.130 7.130 6.940 7.130 62,461 -0.03(-0.42%)
Dec 05, 2018 7.180 7.590 7.010 7.160 111,098 -0.22(-2.98%)
Dec 04, 2018 7.750 7.750 7.300 7.380 45,532 -0.33(-4.28%)
Dec 03, 2018 7.720 7.880 7.660 7.710 39,580 +0.07(+0.92%)
Nov 30, 2018 7.480 7.760 7.480 7.640 41,708 +0.17(+2.28%)
Nov 29, 2018 7.430 7.500 7.370 7.470 45,423 +0.04(+0.54%)
Nov 28, 2018 7.420 7.540 7.390 7.430 53,467 +0.04(+0.54%)
Nov 27, 2018 7.660 7.660 7.370 7.390 73,945 -0.28(-3.65%)
Nov 26, 2018 7.710 7.850 7.650 7.670 35,694 -0.02(-0.26%)
Nov 23, 2018 7.770 7.770 7.680 7.690 25,601 -0.09(-1.16%)
Nov 22, 2018 7.690 7.910 7.690 7.780 20,778 +0.11(+1.43%)
Nov 21, 2018 7.730 7.770 7.650 7.670 42,362 -0.02(-0.26%)
Nov 20, 2018 7.950 7.950 7.650 7.690 64,415 -0.25(-3.15%)
Nov 19, 2018 7.950 7.960 7.800 7.940 46,743 -0.06(-0.75%)
Nov 16, 2018 8.300 8.300 7.930 8.000 50,107 +0.00(+0.00%)
Nov 15, 2018 8.190 8.310 8.000 8.000 42,927 -0.23(-2.79%)
Nov 14, 2018 8.270 8.490 8.200 8.230 304,030 -0.06(-0.72%)
Nov 13, 2018 8.250 8.330 8.220 8.290 30,581 +0.02(+0.24%)
Nov 12, 2018 8.460 8.460 8.240 8.270 41,191 -0.02(-0.24%)
Nov 09, 2018 7.920 8.440 7.920 8.290 53,132 +0.37(+4.67%)
Nov 08, 2018 8.400 8.440 7.880 7.920 121,289 -0.42(-5.04%)
Nov 07, 2018 8.700 8.700 8.160 8.340 76,332 -0.10(-1.18%)
Nov 06, 2018 8.150 8.540 8.150 8.440 209,057 +0.83(+10.91%)
Nov 05, 2018 7.700 7.800 7.530 7.610 71,609 -0.13(-1.68%)
Nov 02, 2018 7.790 7.860 7.730 7.740 21,356 -0.04(-0.51%)
Nov 01, 2018 7.530 7.860 7.530 7.780 60,226 +0.28(+3.73%)
Oct 31, 2018 7.600 7.620 7.450 7.500 34,558 -0.04(-0.53%)
Oct 30, 2018 7.570 7.630 7.470 7.540 43,389 -0.01(-0.13%)
Oct 29, 2018 7.600 7.840 7.440 7.550 89,772 -0.10(-1.31%)
Oct 26, 2018 8.130 8.130 7.650 7.650 82,796 -0.21(-2.67%)
Oct 25, 2018 8.020 8.090 7.860 7.860 50,533 -0.26(-3.20%)
Oct 24, 2018 8.410 8.440 8.070 8.120 39,469 -0.31(-3.68%)
Oct 23, 2018 8.350 8.530 8.320 8.430 62,470 +0.07(+0.84%)
Oct 22, 2018 8.520 8.610 8.350 8.360 16,548 -0.13(-1.53%)
Oct 19, 2018 8.500 8.640 8.450 8.490 37,438 +0.07(+0.83%)
Oct 18, 2018 8.500 8.690 8.410 8.420 80,471 -0.06(-0.71%)
Oct 17, 2018 8.490 8.510 8.420 8.480 28,488 +0.01(+0.12%)
Oct 16, 2018 8.450 8.540 8.360 8.470 100,111 +0.07(+0.83%)
Oct 15, 2018 8.470 8.630 8.350 8.400 105,513 -0.01(-0.12%)
Oct 12, 2018 8.480 8.590 8.360 8.410 23,405 -0.16(-1.87%)
Oct 11, 2018 8.620 8.630 8.270 8.570 55,820 -0.13(-1.49%)
Oct 10, 2018 8.610 8.700 8.300 8.700 48,604 +0.05(+0.58%)
Oct 09, 2018 8.660 8.760 8.570 8.650 28,730 +0.04(+0.46%)
Oct 05, 2018 8.610 8.610 8.610 0 +0.02(+0.23%)
Oct 04, 2018 8.750 8.760 8.460 8.590 103,955 -0.15(-1.72%)
Oct 03, 2018 8.840 8.840 8.670 8.740 20,658 -0.13(-1.47%)
Oct 02, 2018 8.830 8.910 8.790 8.870 15,384 +0.03(+0.34%)
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.