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 UNCHANGED
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 (%)
Feb 28, 2020 5.900 6.000 5.000 6.000 289,341 -0.70(-10.45%)
Feb 27, 2020 6.860 7.050 6.250 6.700 156,850 -0.65(-8.84%)
Feb 26, 2020 7.450 7.450 6.880 7.350 64,662 -0.10(-1.34%)
Feb 25, 2020 7.890 7.890 7.380 7.450 119,136 -0.37(-4.73%)
Feb 24, 2020 8.200 8.240 7.750 7.820 143,118 -0.13(-1.64%)
Feb 21, 2020 7.970 8.100 7.870 7.950 48,179 +0.10(+1.27%)
Feb 20, 2020 7.930 8.080 7.850 7.850 37,336 -0.07(-0.88%)
Feb 19, 2020 8.140 8.200 7.860 7.920 67,387 -0.22(-2.70%)
Feb 18, 2020 7.920 8.140 7.920 8.140 101,652 +0.22(+2.78%)
Feb 14, 2020 7.920 7.920 7.920 0 +0.13(+1.67%)
Feb 13, 2020 8.000 8.100 7.770 7.790 42,156 -0.15(-1.89%)
Feb 12, 2020 8.000 8.000 7.810 7.940 33,353 +0.04(+0.51%)
Feb 11, 2020 8.000 8.000 7.630 7.900 91,711 -0.12(-1.50%)
Feb 10, 2020 8.200 8.200 7.930 8.020 36,770 -0.11(-1.35%)
Feb 07, 2020 8.390 8.390 8.010 8.130 39,021 -0.18(-2.17%)
Feb 06, 2020 8.340 8.340 8.110 8.310 41,973 +0.22(+2.72%)
Feb 05, 2020 8.380 8.380 8.060 8.090 43,840 -0.18(-2.18%)
Feb 04, 2020 8.320 8.500 8.210 8.270 59,002 -0.23(-2.71%)
Feb 03, 2020 8.290 8.690 8.250 8.500 158,978 +0.30(+3.66%)
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%)
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.