Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (OP: MTAFF )

N/A UNCHANGED
Last Price Updated: 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 30, 2017 0.4117 0.4117 0.4117 0 +0.04(+10.38%)
May 24, 2017 0.3730 0.3730 0.3730 0 -0.03(-7.42%)
May 23, 2017 0.3956 0.4100 0.3956 0.4029 7,500 +0.02(+5.66%)
May 19, 2017 0.3813 0.3813 0.3813 0 +0.01(+3.05%)
May 18, 2017 0.3549 0.3700 0.3549 0.3700 61,872 +0.02(+4.43%)
May 17, 2017 0.3543 0.3543 0.3543 0.3543 300 -0.00(-0.64%)
May 16, 2017 0.3566 0.3566 0.3566 0.3566 1,400 +0.01(+2.35%)
May 15, 2017 0.3562 0.3562 0.3484 0.3484 2,500 -0.00(-1.33%)
May 12, 2017 0.3540 0.3540 0.3519 0.3531 12,500 -0.00(-0.79%)
May 11, 2017 0.3570 0.3570 0.3512 0.3559 6,833 +0.00(+0.76%)
May 10, 2017 0.3532 0.3532 0.3532 0.3532 2,000 -0.00(-0.51%)
May 09, 2017 0.3806 0.3982 0.3518 0.3550 51,333 -0.03(-6.97%)
May 08, 2017 0.3562 0.3816 0.3562 0.3816 19,000 +0.04(+12.27%)
May 05, 2017 0.3399 0.3399 0.3399 0.3399 500 -0.01(-1.73%)
May 04, 2017 0.3450 0.3459 0.3450 0.3459 4,100 -0.01(-1.93%)
May 02, 2017 0.3527 0.3527 0.3527 0 +0.00(+0.97%)
May 01, 2017 0.3630 0.3630 0.3493 0.3493 12,200 -0.01(-4.04%)
Apr 28, 2017 0.4000 0.4000 0.3640 0.3640 7,214 +0.01(+1.88%)
Apr 27, 2017 0.3720 0.3720 0.3573 0.3573 2,000 -0.02(-4.13%)
Apr 26, 2017 0.3882 0.3882 0.3727 0.3727 7,200 +0.01(+2.70%)
Apr 25, 2017 0.3598 0.3629 0.3598 0.3629 18,254 -0.01(-2.84%)
Apr 24, 2017 0.3735 0.3735 0.3735 0.3735 7,678 +0.01(+3.09%)
Apr 21, 2017 0.3700 0.3807 0.3623 0.3623 20,000 -0.01(-2.00%)
Apr 20, 2017 0.4020 0.4091 0.3697 0.3697 6,525 -0.04(-9.59%)
Apr 19, 2017 0.4065 0.4089 0.4065 0.4089 2,000 -0.00(-1.11%)
Apr 18, 2017 0.4050 0.4142 0.4026 0.4135 16,683 -0.02(-3.84%)
Apr 17, 2017 0.4105 0.4300 0.4077 0.4300 23,700 +0.03(+8.31%)
Apr 13, 2017 0.4027 0.4083 0.3970 0.3970 8,075 -0.00(-0.05%)
Apr 12, 2017 0.3971 0.3997 0.3971 0.3972 2,500 +0.00(+0.58%)
Apr 11, 2017 0.3949 0.3949 0.3949 0.3949 3,000 +0.02(+6.44%)
Apr 10, 2017 0.3642 0.3710 0.3529 0.3710 8,600 +0.01(+3.81%)
Apr 07, 2017 0.3574 0.3574 0.3574 0.3574 7,000 +0.02(+4.90%)
Apr 05, 2017 0.3407 0.3407 0.3407 0 -0.02(-5.36%)
Apr 04, 2017 0.3561 0.3600 0.3396 0.3600 3,953 -0.00(-0.30%)
Apr 03, 2017 0.3600 0.3703 0.3380 0.3611 8,910 +0.01(+3.17%)
Mar 31, 2017 0.3595 0.3595 0.3500 0.3500 2,510 +0.00(+0.00%)
Mar 29, 2017 0.3500 0.3500 0.3500 0 -0.03(-6.82%)
Mar 28, 2017 0.3756 0.3756 0.3756 0.3756 9,500 -0.00(-1.16%)
Mar 27, 2017 0.3791 0.3800 0.3791 0.3800 2,000 -0.02(-5.00%)
Mar 24, 2017 0.4000 0.4000 0.4000 0.4000 8,083 -0.03(-6.98%)
Mar 21, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 20, 2017 0.4224 0.4300 0.4224 0.4300 15,000 +0.01(+1.80%)
Mar 17, 2017 0.4224 0.4224 0.4224 0.4224 433 +0.03(+6.75%)
Mar 16, 2017 0.3880 0.3957 0.3850 0.3957 4,710 -0.04(-8.53%)
Mar 15, 2017 0.4296 0.4326 0.4296 0.4326 7,590 -0.00(-0.55%)
Mar 10, 2017 0.4350 0.4350 0.4350 0 +0.04(+9.49%)
Mar 09, 2017 0.4194 0.4409 0.3973 0.3973 7,852 -0.01(-3.61%)
Mar 08, 2017 0.4406 0.4406 0.4122 0.4122 7,500 -0.07(-14.04%)
Mar 07, 2017 0.5772 0.5772 0.4795 0.4795 1,000 +0.01(+2.46%)
Mar 06, 2017 0.4680 0.4680 0.4680 0.4680 2,000 -0.02(-4.08%)
Mar 03, 2017 0.4007 0.4879 0.3933 0.4879 16,509 +0.02(+5.26%)
Mar 02, 2017 0.5101 0.5101 0.4635 0.4635 19,500 +0.05(+10.91%)
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.