Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (TSV: MTA )

4.380 +0.120 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 0.7400 0.7400 0.7200 0.7200 49,790 -0.03(-4.00%)
Oct 30, 2018 0.7700 0.7700 0.7400 0.7500 31,104 -0.01(-1.32%)
Oct 29, 2018 0.7700 0.7800 0.7500 0.7600 99,397 +0.01(+1.33%)
Oct 26, 2018 0.7400 0.7600 0.7200 0.7500 94,568 +0.01(+1.35%)
Oct 25, 2018 0.7500 0.7700 0.7300 0.7400 72,735 +0.01(+1.37%)
Oct 24, 2018 0.7800 0.7800 0.7300 0.7300 33,200 -0.03(-3.95%)
Oct 23, 2018 0.7800 0.7900 0.7500 0.7600 99,688 -0.02(-2.56%)
Oct 22, 2018 0.7600 0.7800 0.7500 0.7800 109,833 +0.03(+4.00%)
Oct 19, 2018 0.7700 0.7700 0.7300 0.7500 154,860 -0.02(-2.60%)
Oct 18, 2018 0.7700 0.7700 0.7600 0.7700 193,342 +0.00(+0.00%)
Oct 17, 2018 0.7400 0.7700 0.7400 0.7700 37,980 +0.05(+6.94%)
Oct 16, 2018 0.7800 0.7800 0.7100 0.7200 73,426 -0.04(-5.26%)
Oct 15, 2018 0.7800 0.7800 0.7600 0.7600 23,194 -0.03(-3.80%)
Oct 12, 2018 0.7800 0.7900 0.7600 0.7900 65,000 +0.03(+3.95%)
Oct 11, 2018 0.7300 0.7800 0.7300 0.7600 163,873 +0.04(+5.56%)
Oct 10, 2018 0.7300 0.7400 0.7200 0.7200 16,500 -0.03(-4.00%)
Oct 09, 2018 0.7400 0.7700 0.7000 0.7500 159,841 +0.01(+1.35%)
Oct 05, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 04, 2018 0.7200 0.7500 0.7200 0.7400 55,653 +0.03(+4.23%)
Oct 03, 2018 0.7200 0.7200 0.7000 0.7100 82,000 -0.01(-1.39%)
Oct 02, 2018 0.7000 0.7300 0.7000 0.7200 45,785 -0.01(-1.37%)
Oct 01, 2018 0.7400 0.7500 0.7000 0.7300 93,020 -0.02(-2.67%)
Sep 28, 2018 0.7400 0.7500 0.7400 0.7500 14,500 +0.03(+4.17%)
Sep 27, 2018 0.7400 0.7400 0.7100 0.7200 69,758 +0.00(+0.00%)
Sep 26, 2018 0.7200 0.7400 0.7200 0.7200 107,382 -0.04(-5.26%)
Sep 25, 2018 0.7700 0.7700 0.7400 0.7600 45,784 +0.00(+0.00%)
Sep 24, 2018 0.7500 0.7600 0.7500 0.7600 77,413 +0.01(+1.33%)
Sep 21, 2018 0.7500 0.7700 0.7400 0.7500 92,600 +0.00(+0.00%)
Sep 20, 2018 0.7500 0.7600 0.7200 0.7500 55,000 +0.00(+0.00%)
Sep 19, 2018 0.7200 0.7600 0.7200 0.7500 57,733 +0.02(+2.74%)
Sep 18, 2018 0.7500 0.7500 0.7100 0.7300 52,234 +0.01(+1.39%)
Sep 17, 2018 0.7400 0.7500 0.7200 0.7200 39,200 -0.01(-1.37%)
Sep 14, 2018 0.7500 0.7700 0.7300 0.7300 117,895 -0.02(-2.67%)
Sep 13, 2018 0.7400 0.7600 0.7300 0.7500 98,464 +0.02(+2.74%)
Sep 12, 2018 0.7500 0.7700 0.7200 0.7300 177,485 +0.01(+1.39%)
Sep 11, 2018 0.7600 0.7600 0.7200 0.7200 54,525 -0.03(-4.00%)
Sep 10, 2018 0.7600 0.7600 0.7500 0.7500 42,199 +0.00(+0.00%)
Sep 07, 2018 0.7600 0.7600 0.7400 0.7500 65,100 +0.02(+2.74%)
Sep 06, 2018 0.7200 0.7400 0.7200 0.7300 124,904 +0.01(+1.39%)
Sep 05, 2018 0.7000 0.7200 0.6900 0.7200 182,040 +0.02(+2.86%)
Sep 04, 2018 0.7000 0.7100 0.6900 0.7000 75,885 -0.03(-4.11%)
Aug 31, 2018 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Aug 30, 2018 0.7100 0.7100 0.7000 0.7000 128,100 -0.01(-1.41%)
Aug 29, 2018 0.6700 0.7100 0.6700 0.7100 193,945 +0.01(+1.43%)
Aug 28, 2018 0.7000 0.7000 0.6700 0.7000 92,481 +0.01(+1.45%)
Aug 27, 2018 0.6300 0.6900 0.6300 0.6900 137,243 +0.02(+2.99%)
Aug 24, 2018 0.6700 0.7200 0.6700 0.6700 91,140 +0.03(+4.69%)
Aug 23, 2018 0.6700 0.6700 0.6300 0.6400 255,552 -0.02(-3.03%)
Aug 22, 2018 0.6700 0.6800 0.6500 0.6600 99,865 -0.02(-2.94%)
Aug 21, 2018 0.6800 0.7000 0.6700 0.6800 50,792 +0.00(+0.00%)
Aug 20, 2018 0.7000 0.7000 0.6700 0.6800 156,921 -0.02(-2.86%)
Aug 17, 2018 0.6900 0.7100 0.6400 0.7000 53,252 +0.01(+1.45%)
Aug 16, 2018 0.7000 0.7000 0.6700 0.6900 100,200 +0.00(+0.00%)
Aug 15, 2018 0.7300 0.7300 0.6900 0.6900 190,172 -0.04(-5.48%)
Aug 14, 2018 0.7600 0.7700 0.7300 0.7300 56,852 -0.02(-2.67%)
Aug 13, 2018 0.7500 0.7600 0.7400 0.7500 127,139 +0.00(+0.00%)
Aug 10, 2018 0.7700 0.7800 0.7400 0.7500 99,460 -0.04(-5.06%)
Aug 09, 2018 0.8000 0.8000 0.7800 0.7900 59,685 +0.01(+1.28%)
Aug 08, 2018 0.7800 0.7900 0.7800 0.7800 35,033 -0.01(-1.27%)
Aug 07, 2018 0.7900 0.7900 0.7700 0.7900 69,982 +0.00(+0.00%)
Aug 03, 2018 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Aug 02, 2018 0.8000 0.8000 0.7800 0.8000 32,682 +0.00(+0.00%)
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.