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 (%)
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%)
Aug 01, 2018 150 +0.00(+0.00%)
Jul 31, 2018 0.8000 0.8000 0.7800 0.7900 16,000 +0.01(+1.28%)
Jul 30, 2018 0.7900 0.8000 0.7700 0.7800 17,430 +0.01(+1.30%)
Jul 27, 2018 0.7700 0.7900 0.7700 0.7700 19,000 +0.01(+1.32%)
Jul 26, 2018 0.7600 0.7600 0.7600 0.7600 47,470 +0.00(+0.00%)
Jul 25, 2018 0.7600 0.7900 0.7600 0.7600 45,928 +0.01(+1.33%)
Jul 24, 2018 0.7500 0.7800 0.7500 0.7500 16,003 -0.03(-3.85%)
Jul 23, 2018 0.7700 0.7900 0.7600 0.7800 31,481 +0.00(+0.00%)
Jul 20, 2018 0.7900 0.7900 0.7600 0.7800 19,086 +0.02(+2.63%)
Jul 19, 2018 0.7800 0.7900 0.7500 0.7600 66,325 +0.00(+0.00%)
Jul 18, 2018 0.7800 0.7900 0.7700 0.7600 18,500 +0.01(+1.33%)
Jul 17, 2018 0.7400 0.7500 0.7300 0.7500 237,460 +0.01(+1.35%)
Jul 16, 2018 0.7500 0.7500 0.7400 0.7400 57,203 -0.01(-1.33%)
Jul 13, 2018 0.7600 0.7600 0.7500 0.7500 13,417 -0.04(-5.06%)
Jul 12, 2018 0.7600 0.7900 0.7600 0.7900 3,500 +0.01(+1.28%)
Jul 11, 2018 0.7900 0.7900 0.7500 0.7800 31,000 -0.01(-1.27%)
Jul 10, 2018 0.7900 0.8000 0.7900 0.7900 34,987 +0.00(+0.00%)
Jul 09, 2018 0.8000 0.7600 0.7900 176,006 +0.03(+3.95%)
Jul 06, 2018 0.7600 0.7600 0.7500 0.7600 52,888 +0.00(+0.00%)
Jul 05, 2018 0.7500 0.7600 0.7500 0.7600 18,808 +0.01(+1.33%)
Jul 04, 2018 0.7500 0.7700 0.7500 0.7500 17,500 +0.00(+0.00%)
Jul 03, 2018 0.7300 0.7500 0.7200 0.7500 154,778 -0.02(-2.60%)
Jun 29, 2018 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jun 28, 2018 0.7800 0.7800 0.7600 0.7600 7,500 +0.00(+0.00%)
Jun 27, 2018 0.7800 0.8000 0.7600 0.7600 63,293 -0.03(-3.80%)
Jun 26, 2018 0.7900 0.7900 0.7600 0.7900 146,880 +0.02(+2.60%)
Jun 25, 2018 0.8100 0.8200 0.7700 0.7700 74,978 -0.04(-4.94%)
Jun 22, 2018 0.8000 0.8100 0.8000 0.8100 10,341 +0.02(+2.53%)
Jun 21, 2018 0.7900 0.7900 0.7700 0.7900 11,325 +0.00(+0.00%)
Jun 20, 2018 0.7800 0.7900 0.7700 0.7900 24,500 +0.00(+0.00%)
Jun 19, 2018 0.7900 0.7900 0.7900 0.7900 31,780 -0.02(-2.47%)
Jun 18, 2018 0.7800 0.8100 0.7700 0.8100 49,684 +0.02(+2.53%)
Jun 15, 2018 0.7900 0.7900 0.7900 381,750 +0.00(+0.00%)
Jun 14, 2018 0.7900 0.8000 0.7700 0.7900 136,503 +0.00(+0.00%)
Jun 13, 2018 0.8000 0.8000 0.7900 0.7900 17,385 -0.02(-2.47%)
Jun 12, 2018 0.8000 0.8100 0.8000 0.8100 18,834 +0.00(+0.00%)
Jun 11, 2018 0.8200 0.8200 0.8100 0.8100 10,000 -0.01(-1.22%)
Jun 08, 2018 0.7900 0.8200 0.7800 0.8200 21,750 +0.04(+5.13%)
Jun 07, 2018 0.7800 0.7800 0.7700 0.7800 64,033 +0.00(+0.00%)
Jun 06, 2018 0.8100 0.8100 0.7700 0.7800 56,000 -0.03(-3.70%)
Jun 05, 2018 0.7900 0.8100 0.7800 0.8100 33,970 +0.02(+2.53%)
Jun 04, 2018 0.8200 0.8200 0.7800 0.7900 47,327 -0.03(-3.66%)
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.