Skip to main content

Metalla Royalty and Streaming Ltd (TSV: MTA )

4.150 -0.230 (-5.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.02 16.02 16.02 0 +1.13(+7.59%)
Dec 30, 2020 14.25 14.90 13.22 14.89 86,501 +0.84(+5.98%)
Dec 29, 2020 14.66 14.75 14.01 14.05 89,173 -0.45(-3.10%)
Dec 24, 2020 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 23, 2020 14.56 14.87 14.41 14.50 37,401 -0.25(-1.69%)
Dec 22, 2020 14.75 14.88 14.53 14.75 62,824 +0.05(+0.34%)
Dec 21, 2020 14.91 14.93 14.60 14.70 43,076 +0.44(+3.09%)
Dec 18, 2020 15.00 15.00 14.26 14.26 736,956 -0.53(-3.58%)
Dec 17, 2020 15.30 15.68 14.66 14.79 153,280 -0.36(-2.38%)
Dec 16, 2020 14.50 15.45 14.21 15.15 165,530 +0.67(+4.63%)
Dec 15, 2020 14.46 14.61 14.05 14.48 195,219 -0.20(-1.36%)
Dec 14, 2020 13.21 14.77 13.20 14.68 426,208 +1.44(+10.88%)
Dec 11, 2020 12.39 13.50 12.39 13.24 139,505 +0.85(+6.86%)
Dec 10, 2020 12.27 12.56 12.01 12.39 29,012 +0.12(+0.98%)
Dec 09, 2020 12.98 12.98 12.18 12.27 36,233 -0.77(-5.90%)
Dec 08, 2020 12.61 13.50 12.53 13.04 62,412 +0.42(+3.33%)
Dec 07, 2020 12.08 12.68 12.08 12.62 52,544 +0.51(+4.21%)
Dec 04, 2020 12.14 12.28 11.80 12.11 36,579 -0.03(-0.25%)
Dec 03, 2020 12.68 12.68 11.97 12.14 34,691 -0.40(-3.19%)
Dec 02, 2020 12.13 12.68 12.00 12.54 49,956 +0.41(+3.38%)
Dec 01, 2020 11.64 12.35 11.59 12.13 47,185 +0.86(+7.63%)
Nov 30, 2020 11.03 11.34 10.95 11.27 33,016 -0.10(-0.88%)
Nov 27, 2020 11.43 11.57 11.25 11.37 22,771 -0.08(-0.70%)
Nov 26, 2020 11.95 11.95 11.45 11.45 3,417 -0.08(-0.69%)
Nov 25, 2020 11.81 11.88 11.42 11.53 26,929 -0.15(-1.28%)
Nov 24, 2020 11.33 12.01 10.96 11.68 45,307 +0.22(+1.92%)
Nov 23, 2020 11.49 11.88 11.10 11.46 61,329 -0.55(-4.58%)
Nov 20, 2020 11.31 12.31 11.31 12.01 48,164 +0.51(+4.43%)
Nov 19, 2020 11.20 11.59 11.09 11.50 51,192 -0.16(-1.37%)
Nov 18, 2020 11.92 11.92 11.37 11.66 32,926 -0.31(-2.59%)
Nov 17, 2020 12.50 12.50 11.87 11.97 26,485 -0.17(-1.40%)
Nov 16, 2020 12.31 12.39 12.00 12.14 27,720 -0.47(-3.73%)
Nov 13, 2020 12.31 12.86 12.31 12.61 37,100 +0.33(+2.69%)
Nov 12, 2020 12.11 12.57 12.00 12.28 27,128 +0.39(+3.28%)
Nov 11, 2020 12.37 12.42 11.81 11.89 33,065 -0.53(-4.27%)
Nov 10, 2020 12.50 13.13 12.33 12.42 51,636 -0.08(-0.64%)
Nov 09, 2020 12.69 12.74 11.59 12.50 107,205 -0.35(-2.72%)
Nov 06, 2020 12.75 13.11 12.55 12.85 154,280 +1.00(+8.44%)
Nov 05, 2020 10.51 11.97 10.51 11.85 102,024 +1.59(+15.50%)
Nov 04, 2020 10.20 10.37 9.960 10.26 23,396 +0.05(+0.49%)
Nov 03, 2020 10.43 10.43 10.05 10.21 31,320 +0.21(+2.10%)
Nov 02, 2020 9.950 10.05 9.780 10.00 15,358 +0.14(+1.42%)
Oct 30, 2020 10.49 10.49 9.750 9.860 19,888 -0.20(-1.99%)
Oct 29, 2020 9.810 10.11 9.810 10.06 26,702 +0.19(+1.93%)
Oct 28, 2020 9.930 10.05 9.770 9.870 46,915 -0.34(-3.33%)
Oct 27, 2020 9.860 10.25 9.860 10.21 26,667 +0.24(+2.41%)
Oct 26, 2020 10.33 10.45 9.900 9.970 42,006 -0.38(-3.67%)
Oct 23, 2020 10.59 10.59 10.31 10.35 12,397 -0.25(-2.36%)
Oct 22, 2020 10.57 10.69 10.32 10.60 36,916 -0.25(-2.30%)
Oct 21, 2020 10.80 11.05 10.70 10.85 39,472 +0.11(+1.02%)
Oct 20, 2020 10.85 10.87 10.60 10.74 14,571 -0.06(-0.56%)
Oct 19, 2020 11.00 11.00 10.68 10.80 15,841 -0.14(-1.28%)
Oct 16, 2020 11.03 11.13 10.72 10.94 39,435 -0.01(-0.09%)
Oct 15, 2020 10.89 11.12 10.75 10.95 14,091 -0.01(-0.09%)
Oct 14, 2020 11.03 11.30 10.91 10.96 27,723 -0.04(-0.36%)
Oct 13, 2020 11.19 11.62 10.84 11.00 51,484 +0.14(+1.29%)
Oct 09, 2020 10.86 10.86 10.86 0 +0.87(+8.71%)
Oct 08, 2020 10.03 10.33 9.920 9.990 17,482 -0.04(-0.40%)
Oct 07, 2020 9.800 10.03 9.710 10.03 49,538 +0.33(+3.40%)
Oct 06, 2020 10.07 10.11 9.700 9.700 60,128 -0.36(-3.58%)
Oct 05, 2020 10.11 10.44 10.00 10.06 31,267 -0.20(-1.95%)
Oct 02, 2020 10.84 10.84 10.15 10.26 22,562 -0.37(-3.48%)
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.