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

Metalla Royalty and Streaming Ltd (TSV: MTA )

4.520 +0.220 (+5.12%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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%)
Jun 01, 2018 0.8000 0.8200 0.8000 0.8200 3,000 +0.00(+0.00%)
May 31, 2018 0.7900 0.8200 0.7700 0.8200 23,630 +0.01(+1.23%)
May 30, 2018 0.7900 0.8100 0.7800 0.8100 71,361 +0.03(+3.85%)
May 29, 2018 0.8100 0.8100 0.7700 0.7800 165,179 -0.03(-3.70%)
May 28, 2018 0.7900 0.8100 0.7800 0.8100 131,600 +0.02(+2.53%)
May 25, 2018 0.8100 0.8100 0.7900 0.7900 80,840 -0.01(-1.25%)
May 24, 2018 0.8000 0.8100 0.8000 0.8000 41,550 +0.00(+0.00%)
May 23, 2018 0.8000 0.8000 0.7900 0.8000 17,840 +0.01(+1.27%)
May 22, 2018 0.8200 0.8200 0.7900 0.7900 48,350 -0.03(-3.66%)
May 18, 2018 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
May 17, 2018 0.8100 0.8100 0.7900 0.8100 16,366 +0.00(+0.00%)
May 16, 2018 0.8000 0.8100 0.8000 0.8100 16,172 +0.03(+3.85%)
May 15, 2018 0.7900 0.8200 0.7800 0.7800 124,152 -0.01(-1.27%)
May 14, 2018 0.8000 0.8000 0.7900 0.7900 135,145 -0.01(-1.25%)
May 11, 2018 0.8100 0.8100 0.8000 0.8000 39,300 +0.00(+0.00%)
May 10, 2018 0.8300 0.8300 0.7900 0.8000 62,417 -0.02(-2.44%)
May 09, 2018 0.8500 0.8500 0.8200 0.8200 6,945 -0.03(-3.53%)
May 08, 2018 0.8400 0.8500 0.8200 0.8500 42,000 +0.01(+1.19%)
May 07, 2018 0.8300 0.8400 0.7900 0.8400 10,859 +0.00(+0.00%)
May 04, 2018 0.8300 0.8400 0.8100 0.8400 18,550 +0.04(+5.00%)
May 03, 2018 0.8200 0.8400 0.8000 0.8000 27,460 -0.02(-2.44%)
May 02, 2018 0.7800 0.8200 0.7800 0.8200 20,280 +0.06(+7.89%)
May 01, 2018 0.7900 0.7900 0.7600 0.7600 51,517 -0.04(-5.00%)
Apr 30, 2018 0.8500 0.8500 0.8000 0.8000 152,830 -0.05(-5.88%)
Apr 27, 2018 0.8500 0.8500 0.8500 0.8500 2,100 +0.00(+0.00%)
Apr 26, 2018 0.8500 0.8500 0.8500 0.8500 5,720 +0.02(+2.41%)
Apr 25, 2018 0.8700 0.8700 0.8300 0.8300 25,925 -0.04(-4.60%)
Apr 24, 2018 0.8600 0.8700 0.8300 0.8700 45,681 +0.00(+0.00%)
Apr 23, 2018 0.8300 0.8800 0.8300 0.8700 158,063 +0.00(+0.00%)
Apr 20, 2018 0.8300 0.8800 0.8200 0.8700 56,100 +0.04(+4.82%)
Apr 19, 2018 0.8600 0.8600 0.8300 0.8300 28,700 -0.03(-3.49%)
Apr 18, 2018 0.7700 0.8600 0.7700 0.8600 32,335 +0.09(+11.69%)
Apr 17, 2018 0.8300 0.8500 0.7700 0.7700 85,926 -0.06(-7.23%)
Apr 16, 2018 0.8500 0.8500 0.8100 0.8300 43,620 -0.01(-1.19%)
Apr 13, 2018 0.8000 0.8500 0.7800 0.8400 46,415 +0.04(+5.00%)
Apr 12, 2018 0.8300 0.8300 0.8000 0.8000 77,720 -0.06(-6.98%)
Apr 11, 2018 0.8700 0.8700 0.8400 0.8600 49,412 +0.00(+0.00%)
Apr 10, 2018 0.8700 0.8800 0.8600 0.8600 164,500 +0.01(+1.18%)
Apr 09, 2018 0.8800 0.8800 0.8500 0.8500 82,472 -0.02(-2.30%)
Apr 06, 2018 0.8200 0.8700 0.8200 0.8700 128,340 +0.02(+2.35%)
Apr 05, 2018 0.8400 0.8600 0.8300 0.8500 136,600 +0.00(+0.00%)
Apr 04, 2018 0.8200 0.8500 0.8200 0.8500 222,904 +0.03(+3.66%)
Apr 03, 2018 0.8300 0.8300 0.7900 0.8200 113,600 +0.01(+1.23%)
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.