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 (%)
Dec 29, 2023 4.050 0 +0.00(+0.00%)
Dec 28, 2023 4.090 4.120 4.030 4.050 27,134 -0.10(-2.41%)
Dec 27, 2023 4.060 4.180 4.060 4.150 24,125 +0.06(+1.47%)
Dec 22, 2023 4.090 0 +0.02(+0.49%)
Dec 21, 2023 4.080 4.120 4.030 4.070 57,474 -0.01(-0.25%)
Dec 20, 2023 4.350 4.350 4.080 4.080 35,085 -0.28(-6.42%)
Dec 19, 2023 4.150 4.450 4.150 4.360 49,626 +0.16(+3.81%)
Dec 18, 2023 4.330 4.340 4.100 4.200 51,426 -0.14(-3.23%)
Dec 15, 2023 4.720 4.750 4.330 4.340 100,260 -0.39(-8.25%)
Dec 14, 2023 4.710 4.900 4.630 4.730 63,072 +0.07(+1.50%)
Dec 13, 2023 4.220 4.660 4.220 4.660 110,342 +0.44(+10.43%)
Dec 12, 2023 4.470 4.480 4.220 4.220 41,373 -0.26(-5.80%)
Dec 11, 2023 4.060 4.510 4.060 4.480 230,961 +0.35(+8.34%)
Dec 08, 2023 4.120 4.200 4.090 4.135 45,111 -0.03(-0.60%)
Dec 07, 2023 4.210 4.220 4.140 4.160 29,406 +0.01(+0.24%)
Dec 06, 2023 4.160 4.250 4.110 4.150 201,875 +0.00(+0.00%)
Dec 05, 2023 4.280 4.280 4.120 4.150 25,786 -0.13(-3.04%)
Dec 04, 2023 4.440 4.440 4.260 4.280 24,439 -0.16(-3.60%)
Dec 01, 2023 4.280 4.440 4.270 4.440 31,696 +0.10(+2.30%)
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 4.010 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%)
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.