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 (%)
May 31, 2024 4.500 4.610 4.360 4.360 32,663 -0.09(-2.02%)
May 30, 2024 4.370 4.480 4.370 4.450 24,378 +0.07(+1.60%)
May 29, 2024 4.420 4.530 4.380 4.380 37,125 -0.01(-0.23%)
May 28, 2024 4.380 4.430 4.220 4.390 64,542 -0.01(-0.23%)
May 27, 2024 4.460 4.460 4.160 4.400 19,309 +0.12(+2.80%)
May 24, 2024 4.150 4.300 4.150 4.280 19,163 +0.13(+3.13%)
May 23, 2024 4.380 4.380 4.120 4.150 22,868 -0.16(-3.71%)
May 22, 2024 4.500 4.500 4.250 4.310 87,063 -0.21(-4.65%)
May 21, 2024 4.500 4.640 4.420 4.520 136,199 +0.22(+5.12%)
May 17, 2024 4.300 0 +0.33(+8.31%)
May 16, 2024 4.100 4.120 3.910 3.970 34,671 -0.15(-3.64%)
May 15, 2024 4.060 4.200 4.050 4.120 21,139 +0.07(+1.73%)
May 14, 2024 4.060 4.150 4.040 4.050 20,532 -0.06(-1.46%)
May 13, 2024 4.110 4.130 4.000 4.110 8,976 +0.02(+0.49%)
May 10, 2024 4.120 4.120 4.020 4.090 7,908 +0.04(+0.99%)
May 09, 2024 3.910 4.090 3.910 4.050 28,159 +0.11(+2.79%)
May 08, 2024 4.080 4.080 3.920 3.940 12,176 -0.07(-1.75%)
May 07, 2024 4.010 4.110 3.990 4.010 30,163 -0.05(-1.23%)
May 06, 2024 3.900 4.150 3.900 4.060 54,996 +0.17(+4.37%)
May 03, 2024 3.900 3.960 3.850 3.890 15,032 +0.03(+0.78%)
May 02, 2024 3.940 4.000 3.850 3.860 33,985 -0.11(-2.77%)
May 01, 2024 4.000 4.160 3.860 3.970 97,476 -0.08(-1.98%)
Apr 30, 2024 4.210 4.230 4.050 4.050 31,262 -0.26(-6.03%)
Apr 29, 2024 4.310 4.360 4.260 4.310 19,707 +0.00(+0.00%)
Apr 26, 2024 4.250 4.340 4.190 4.310 24,305 +0.12(+2.86%)
Apr 25, 2024 4.100 4.250 4.020 4.190 31,503 +0.09(+2.20%)
Apr 24, 2024 4.130 4.170 4.100 4.100 10,696 -0.04(-0.97%)
Apr 23, 2024 4.030 4.250 4.030 4.140 49,224 +0.06(+1.47%)
Apr 22, 2024 4.250 4.260 4.060 4.080 52,675 -0.25(-5.77%)
Apr 19, 2024 4.330 4.460 4.330 4.330 24,985 -0.05(-1.14%)
Apr 18, 2024 4.510 4.520 4.380 4.380 21,959 -0.06(-1.35%)
Apr 17, 2024 4.420 4.580 4.420 4.440 18,675 +0.01(+0.23%)
Apr 16, 2024 4.410 4.470 4.350 4.430 25,187 +0.08(+1.84%)
Apr 15, 2024 4.610 4.610 4.230 4.350 86,416 -0.08(-1.81%)
Apr 12, 2024 4.530 4.800 4.330 4.430 122,126 +0.00(+0.00%)
Apr 11, 2024 4.450 4.470 4.350 4.430 55,078 +0.05(+1.14%)
Apr 10, 2024 4.490 4.490 4.300 4.380 93,858 -0.07(-1.57%)
Apr 09, 2024 4.650 4.700 4.415 4.450 58,428 -0.02(-0.45%)
Apr 08, 2024 4.650 4.720 4.400 4.470 108,082 -0.08(-1.76%)
Apr 05, 2024 4.440 4.720 4.350 4.550 105,968 +0.14(+3.17%)
Apr 04, 2024 4.670 4.670 4.410 4.410 58,429 -0.22(-4.75%)
Apr 03, 2024 4.430 4.750 4.370 4.630 355,165 +0.28(+6.44%)
Apr 02, 2024 4.410 4.430 4.280 4.350 42,170 +0.04(+0.93%)
Apr 01, 2024 4.270 4.420 4.250 4.310 67,427 +0.09(+2.13%)
Mar 28, 2024 4.220 0 +0.11(+2.68%)
Mar 27, 2024 4.000 4.120 3.980 4.110 16,191 +0.10(+2.49%)
Mar 26, 2024 4.080 4.080 3.950 4.010 13,059 +0.03(+0.75%)
Mar 25, 2024 4.000 4.140 3.970 3.980 16,948 -0.01(-0.25%)
Mar 22, 2024 4.120 4.120 3.975 3.990 16,054 -0.08(-1.97%)
Mar 21, 2024 4.300 4.300 4.060 4.070 41,880 -0.06(-1.45%)
Mar 20, 2024 3.910 4.160 3.910 4.130 265,942 +0.22(+5.63%)
Mar 19, 2024 4.010 4.030 3.910 3.910 21,543 -0.15(-3.69%)
Mar 18, 2024 4.250 4.250 4.040 4.060 29,666 -0.21(-4.92%)
Mar 15, 2024 4.150 4.300 4.140 4.270 86,602 +0.13(+3.14%)
Mar 14, 2024 4.230 4.230 4.130 4.140 19,081 -0.08(-1.90%)
Mar 13, 2024 4.040 4.250 4.040 4.220 39,661 +0.29(+7.38%)
Mar 12, 2024 4.130 4.130 3.930 3.930 17,364 -0.18(-4.38%)
Mar 11, 2024 3.800 4.180 3.800 4.110 75,547 +0.28(+7.31%)
Mar 08, 2024 3.760 3.840 3.730 3.830 42,970 +0.11(+2.96%)
Mar 07, 2024 3.780 3.780 3.650 3.720 34,994 +0.05(+1.36%)
Mar 06, 2024 3.610 3.820 3.610 3.670 74,841 +0.05(+1.38%)
Mar 05, 2024 3.740 3.740 3.600 3.620 30,223 -0.12(-3.21%)
Mar 04, 2024 3.470 3.740 3.470 3.740 95,439 +0.31(+9.04%)
Mar 01, 2024 3.190 3.500 3.180 3.430 50,773 +0.19(+5.86%)
Feb 29, 2024 3.260 3.310 3.200 3.240 45,636 +0.00(+0.00%)
Feb 28, 2024 3.340 3.370 3.220 3.240 61,105 -0.15(-4.42%)
Feb 27, 2024 3.360 3.420 3.320 3.390 32,383 +0.06(+1.80%)
Feb 26, 2024 3.220 3.340 3.130 3.330 57,824 +0.10(+3.10%)
Feb 23, 2024 3.290 3.340 3.200 3.230 40,736 -0.04(-1.22%)
Feb 22, 2024 3.370 3.390 3.250 3.270 40,607 -0.11(-3.25%)
Feb 21, 2024 3.480 3.480 3.380 3.380 55,016 -0.11(-3.15%)
Feb 20, 2024 3.580 3.600 3.470 3.490 66,866 -0.05(-1.41%)
Feb 16, 2024 3.540 0 +0.01(+0.28%)
Feb 15, 2024 3.440 3.550 3.440 3.530 33,953 +0.11(+3.22%)
Feb 14, 2024 3.420 3.480 3.390 3.420 25,528 -0.02(-0.58%)
Feb 13, 2024 3.580 3.580 3.360 3.440 69,382 -0.15(-4.18%)
Feb 12, 2024 3.550 3.590 3.520 3.590 9,320 +0.13(+3.76%)
Feb 09, 2024 3.480 3.560 3.460 3.460 39,508 -0.09(-2.54%)
Feb 08, 2024 3.550 3.580 3.450 3.550 74,759 +0.01(+0.28%)
Feb 07, 2024 3.630 3.650 3.540 3.540 109,621 -0.12(-3.28%)
Feb 06, 2024 3.580 3.700 3.580 3.660 13,842 +0.04(+1.10%)
Feb 05, 2024 3.820 3.820 3.620 3.620 31,865 -0.18(-4.74%)
Feb 02, 2024 3.880 3.880 3.780 3.800 540,537 -0.08(-2.06%)
Feb 01, 2024 3.890 4.010 3.880 3.880 12,901 +0.03(+0.78%)
Jan 31, 2024 3.810 3.870 3.780 3.850 40,997 +0.02(+0.52%)
Jan 30, 2024 3.700 3.830 3.690 3.830 160,361 +0.33(+9.43%)
Jan 29, 2024 3.920 3.920 3.500 3.500 448,447 -0.38(-9.79%)
Jan 26, 2024 3.920 3.950 3.880 3.880 8,923 -0.04(-1.02%)
Jan 25, 2024 3.930 3.960 3.900 3.920 9,786 +0.02(+0.51%)
Jan 24, 2024 4.110 4.110 3.890 3.900 30,529 -0.19(-4.65%)
Jan 23, 2024 4.040 4.140 4.040 4.090 12,759 +0.06(+1.49%)
Jan 22, 2024 4.020 4.070 3.970 4.030 25,837 -0.03(-0.74%)
Jan 19, 2024 4.080 4.080 4.000 4.060 25,100 +0.00(+0.00%)
Jan 18, 2024 4.080 4.130 4.040 4.060 16,739 -0.02(-0.49%)
Jan 17, 2024 4.000 4.080 4.000 4.080 19,615 +0.02(+0.49%)
Jan 16, 2024 4.090 4.090 4.020 4.060 78,656 +0.00(+0.00%)
Jan 15, 2024 4.160 4.160 4.060 4.060 6,093 -0.08(-1.93%)
Jan 12, 2024 4.000 4.270 3.990 4.140 184,982 +0.06(+1.47%)
Jan 11, 2024 4.080 4.120 4.010 4.080 24,134 -0.01(-0.24%)
Jan 10, 2024 4.080 4.110 4.050 4.090 19,335 +0.02(+0.49%)
Jan 09, 2024 4.110 4.150 4.070 4.070 25,212 -0.05(-1.21%)
Jan 08, 2024 4.140 4.190 4.090 4.120 27,201 -0.06(-1.44%)
Jan 05, 2024 4.260 4.290 4.140 4.180 9,962 -0.06(-1.42%)
Jan 04, 2024 4.230 4.330 4.170 4.240 45,963 +0.11(+2.66%)
Jan 03, 2024 3.990 4.130 3.990 4.130 36,118 +0.08(+1.98%)
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.