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

Metalla Royalty and Streaming Ltd (TSV: MTA )

4.360 -0.090 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2020 8.000 8.480 8.000 8.200 129,343 +0.21(+2.63%)
Jan 30, 2020 7.830 8.170 7.830 7.990 129,027 +0.17(+2.17%)
Jan 29, 2020 7.880 7.950 7.590 7.820 93,975 +0.22(+2.89%)
Jan 28, 2020 7.900 8.090 7.600 7.600 128,456 +0.00(+0.00%)
Jan 27, 2020 7.490 7.920 7.490 7.600 194,613 +0.45(+6.29%)
Jan 24, 2020 7.440 7.470 6.800 7.150 179,311 -0.39(-5.17%)
Jan 23, 2020 7.510 7.760 7.500 7.540 57,105 +0.03(+0.40%)
Jan 22, 2020 7.990 7.990 7.500 7.510 38,126 -0.35(-4.45%)
Jan 21, 2020 7.100 8.200 7.100 7.860 85,054 -0.11(-1.38%)
Jan 20, 2020 8.240 8.280 7.900 7.970 30,787 +0.10(+1.27%)
Jan 17, 2020 8.400 8.610 7.870 7.870 201,667 -0.35(-4.26%)
Jan 16, 2020 7.650 8.250 7.650 8.220 141,629 +0.56(+7.31%)
Jan 15, 2020 7.580 7.880 7.580 7.660 22,614 +0.13(+1.73%)
Jan 14, 2020 7.410 7.580 7.400 7.530 27,486 -0.04(-0.53%)
Jan 13, 2020 7.770 7.800 7.340 7.570 29,935 -0.18(-2.32%)
Jan 10, 2020 7.580 7.760 7.450 7.750 59,310 +0.41(+5.59%)
Jan 09, 2020 7.430 7.430 6.950 7.340 83,892 -0.11(-1.48%)
Jan 08, 2020 7.750 7.750 7.170 7.450 124,487 -0.30(-3.87%)
Jan 07, 2020 7.900 8.090 7.600 7.750 115,949 -0.08(-1.02%)
Jan 06, 2020 7.910 8.250 7.720 7.830 290,959 +0.10(+1.29%)
Jan 03, 2020 7.580 8.100 7.390 7.730 203,749 +0.26(+3.48%)
Jan 02, 2020 7.000 7.520 7.000 7.470 134,581 +0.47(+6.71%)
Dec 31, 2019 7.000 7.000 7.000 0 +0.23(+3.40%)
Dec 30, 2019 6.750 6.900 6.640 6.770 133,949 +0.10(+1.50%)
Dec 27, 2019 6.380 6.750 6.340 6.670 99,377 +0.33(+5.21%)
Dec 24, 2019 6.340 6.340 6.340 0 -0.22(-3.35%)
Dec 23, 2019 6.820 6.840 6.510 6.560 53,481 -0.22(-3.24%)
Dec 20, 2019 7.090 7.100 6.550 6.780 116,070 -0.36(-5.04%)
Dec 19, 2019 7.070 7.150 7.020 7.140 79,928 +0.04(+0.56%)
Dec 18, 2019 6.980 7.100 6.850 7.100 60,708 +0.18(+2.60%)
Dec 17, 2019 6.990 7.150 6.830 6.920 23,062 +5.27(+319.39%)
Dec 16, 2019 1.700 1.770 1.580 1.650 669,288 -0.08(-4.62%)
Dec 13, 2019 1.640 1.800 1.620 1.730 671,339 +0.09(+5.49%)
Dec 12, 2019 1.580 1.640 1.540 1.640 691,503 +0.09(+5.81%)
Dec 11, 2019 1.440 1.550 1.430 1.550 1,071,045 +0.10(+6.90%)
Dec 10, 2019 1.350 1.450 1.350 1.450 960,910 +0.10(+7.41%)
Dec 09, 2019 1.310 1.360 1.280 1.350 277,544 +0.06(+4.65%)
Dec 06, 2019 1.320 1.320 1.290 1.290 43,821 -0.04(-3.01%)
Dec 05, 2019 1.290 1.340 1.290 1.330 54,648 +0.03(+2.31%)
Dec 04, 2019 1.340 1.340 1.290 1.300 68,589 -0.03(-2.26%)
Dec 03, 2019 1.360 1.370 1.300 1.330 158,352 -0.01(-0.75%)
Dec 02, 2019 1.340 1.380 1.320 1.340 139,235 +0.04(+3.08%)
Nov 29, 2019 1.280 1.310 1.280 1.300 43,249 +0.02(+1.56%)
Nov 28, 2019 1.290 1.310 1.280 1.280 39,788 +0.00(+0.00%)
Nov 27, 2019 1.320 1.330 1.280 1.280 120,838 -0.06(-4.48%)
Nov 26, 2019 1.300 1.340 1.280 1.340 97,810 +0.03(+2.29%)
Nov 25, 2019 1.320 1.320 1.300 1.310 57,674 -0.03(-2.24%)
Nov 22, 2019 1.330 1.340 1.320 1.340 71,360 +0.03(+2.29%)
Nov 21, 2019 1.330 1.340 1.300 1.310 81,403 -0.02(-1.50%)
Nov 20, 2019 1.330 1.330 1.320 1.330 67,401 +0.01(+0.76%)
Nov 19, 2019 1.340 1.340 1.320 1.320 82,801 -0.02(-1.49%)
Nov 18, 2019 1.340 1.360 1.330 1.340 93,446 -0.01(-0.74%)
Nov 15, 2019 1.340 1.350 1.340 1.350 49,626 +0.00(+0.00%)
Nov 14, 2019 1.350 1.350 1.330 1.350 97,973 +0.00(+0.00%)
Nov 13, 2019 1.340 1.360 1.340 1.350 99,483 +0.01(+0.75%)
Nov 12, 2019 1.340 1.360 1.340 1.340 52,305 +0.00(+0.00%)
Nov 11, 2019 1.330 1.350 1.320 1.340 82,995 -0.01(-0.74%)
Nov 08, 2019 1.330 1.380 1.330 1.350 112,391 +0.01(+0.75%)
Nov 07, 2019 1.360 1.390 1.340 1.340 107,525 -0.03(-2.19%)
Nov 06, 2019 1.360 1.420 1.360 1.370 136,784 +0.01(+0.74%)
Nov 05, 2019 1.400 1.400 1.340 1.360 302,416 -0.08(-5.56%)
Nov 04, 2019 1.430 1.470 1.420 1.440 197,524 +0.01(+0.70%)
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.