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 )

4.380 +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 (%)
Nov 30, 2023 4.350 4.350 4.220 4.340 34,999 -0.03(-0.69%)
Nov 29, 2023 4.560 4.560 4.360 4.370 31,259 -0.17(-3.74%)
Nov 28, 2023 4.390 4.540 4.360 4.540 107,610 +0.15(+3.42%)
Nov 27, 2023 4.420 4.560 4.340 4.390 110,580 +0.04(+0.92%)
Nov 24, 2023 4.080 4.550 4.070 4.350 122,701 +0.32(+7.94%)
Nov 23, 2023 3.960 4.100 3.920 4.030 82,319 +0.18(+4.68%)
Nov 22, 2023 3.920 3.960 3.820 3.850 72,823 -0.07(-1.79%)
Nov 21, 2023 3.780 3.950 3.780 3.920 108,424 +0.12(+3.16%)
Nov 20, 2023 3.720 3.820 3.720 3.800 23,826 +0.05(+1.33%)
Nov 17, 2023 3.850 3.850 3.710 3.750 9,410 -0.09(-2.34%)
Nov 16, 2023 3.800 3.900 3.750 3.840 36,824 +0.09(+2.40%)
Nov 15, 2023 3.800 3.830 3.750 3.750 18,790 -0.08(-2.09%)
Nov 14, 2023 3.720 3.890 3.690 3.830 24,919 +0.19(+5.22%)
Nov 13, 2023 3.810 3.810 3.560 3.640 27,067 -0.11(-2.93%)
Nov 10, 2023 3.860 3.860 3.720 3.750 38,152 -0.14(-3.60%)
Nov 09, 2023 3.850 3.950 3.850 3.890 36,120 +0.05(+1.30%)
Nov 08, 2023 3.920 3.920 3.770 3.840 13,453 -0.08(-2.04%)
Nov 07, 2023 4.020 4.020 3.850 3.920 12,861 -0.21(-5.08%)
Nov 06, 2023 4.110 4.170 4.070 4.130 68,871 +0.02(+0.49%)
Nov 03, 2023 3.860 4.180 3.820 4.110 146,796 +0.24(+6.20%)
Nov 02, 2023 3.840 3.890 3.780 3.870 45,344 +0.03(+0.78%)
Nov 01, 2023 3.880 3.910 3.790 3.840 25,966 -0.05(-1.29%)
Oct 31, 2023 3.930 4.000 3.840 3.890 22,709 -0.06(-1.52%)
Oct 30, 2023 4.050 4.050 3.920 3.950 39,233 -0.05(-1.25%)
Oct 27, 2023 3.940 4.010 3.820 4.000 42,350 +0.05(+1.27%)
Oct 26, 2023 3.950 3.980 3.840 3.950 38,780 +0.02(+0.51%)
Oct 25, 2023 3.970 4.060 3.930 3.930 53,228 -0.03(-0.76%)
Oct 24, 2023 3.970 4.020 3.880 3.960 38,351 +0.01(+0.25%)
Oct 23, 2023 3.870 3.990 3.710 3.950 40,158 +0.06(+1.54%)
Oct 20, 2023 3.850 4.000 3.840 3.890 81,929 +0.01(+0.26%)
Oct 19, 2023 3.850 3.900 3.800 3.880 29,370 +0.01(+0.26%)
Oct 18, 2023 3.920 4.000 3.860 3.870 54,627 -0.01(-0.26%)
Oct 17, 2023 3.800 3.940 3.800 3.880 39,525 +0.07(+1.84%)
Oct 16, 2023 3.880 3.910 3.770 3.810 84,137 -0.07(-1.80%)
Oct 13, 2023 3.840 3.960 3.840 3.880 80,793 +0.10(+2.65%)
Oct 12, 2023 3.930 3.930 3.740 3.780 74,014 -0.14(-3.57%)
Oct 11, 2023 3.890 3.970 3.890 3.920 23,773 +0.07(+1.82%)
Oct 10, 2023 4.070 4.100 3.850 3.850 40,426 -0.22(-5.41%)
Oct 06, 2023 4.070 0 +0.15(+3.83%)
Oct 05, 2023 4.000 4.040 3.840 3.920 36,227 -0.08(-2.00%)
Oct 04, 2023 4.210 4.210 4.000 4.000 62,399 -0.16(-3.85%)
Oct 03, 2023 4.030 4.160 4.010 4.160 68,605 +0.12(+2.97%)
Oct 02, 2023 4.190 4.190 4.020 4.040 31,541 -0.13(-3.12%)
Sep 29, 2023 4.160 4.210 4.070 4.170 32,263 +0.05(+1.21%)
Sep 28, 2023 4.190 4.190 4.010 4.120 37,274 -0.01(-0.24%)
Sep 27, 2023 4.190 4.190 4.040 4.130 40,287 -0.02(-0.48%)
Sep 26, 2023 4.210 4.210 4.130 4.150 20,193 -0.03(-0.72%)
Sep 25, 2023 4.120 4.230 4.070 4.180 48,099 +0.05(+1.21%)
Sep 22, 2023 4.210 4.250 4.110 4.130 27,478 -0.02(-0.48%)
Sep 21, 2023 4.280 4.280 4.080 4.150 44,497 -0.13(-3.04%)
Sep 20, 2023 4.330 4.350 4.260 4.280 32,020 -0.04(-0.93%)
Sep 19, 2023 4.510 4.510 4.310 4.320 47,387 -0.26(-5.68%)
Sep 18, 2023 4.630 4.630 4.440 4.580 38,340 -0.17(-3.58%)
Sep 15, 2023 4.480 4.750 4.400 4.750 263,047 +0.36(+8.20%)
Sep 14, 2023 4.370 4.500 4.030 4.390 146,600 -0.01(-0.23%)
Sep 13, 2023 4.560 4.570 4.380 4.400 45,904 -0.16(-3.51%)
Sep 12, 2023 4.590 4.660 4.500 4.560 36,955 +0.01(+0.22%)
Sep 11, 2023 4.690 4.730 4.550 4.550 177,736 -0.09(-1.94%)
Sep 08, 2023 5.170 5.170 4.570 4.640 611,825 -0.65(-12.29%)
Sep 07, 2023 5.400 5.400 5.260 5.290 6,627 -0.04(-0.75%)
Sep 06, 2023 5.420 5.500 5.330 5.330 7,297 -0.13(-2.38%)
Sep 05, 2023 5.600 5.610 5.460 5.460 5,834 -0.24(-4.21%)
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.