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 )

4.300 +0.330 (+8.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Jun 30, 2023 5.780 0 +0.12(+2.12%)
Jun 29, 2023 5.430 5.670 5.430 5.660 8,649 +0.19(+3.47%)
Jun 28, 2023 5.490 5.490 5.440 5.470 3,160 -0.03(-0.55%)
Jun 27, 2023 5.500 5.500 5.430 5.500 7,250 -0.04(-0.72%)
Jun 26, 2023 5.590 5.590 5.530 5.540 2,941 +0.00(+0.00%)
Jun 23, 2023 5.730 5.730 5.530 5.540 2,512 -0.06(-1.07%)
Jun 22, 2023 5.530 5.630 5.470 5.600 8,600 +0.07(+1.27%)
Jun 21, 2023 5.560 5.560 5.510 5.530 4,359 -0.02(-0.36%)
Jun 20, 2023 5.820 5.820 5.550 5.550 12,075 -0.27(-4.64%)
Jun 19, 2023 5.840 5.840 5.720 5.820 4,894 +0.21(+3.74%)
Jun 16, 2023 5.550 5.940 5.450 5.610 100,479 +0.02(+0.36%)
Jun 15, 2023 5.630 5.670 5.560 5.590 23,229 -0.05(-0.89%)
Jun 14, 2023 5.710 5.750 5.590 5.640 24,820 -0.10(-1.74%)
Jun 13, 2023 5.710 5.815 5.690 5.740 23,640 -0.01(-0.17%)
Jun 12, 2023 5.630 5.760 5.580 5.750 7,947 +0.11(+1.95%)
Jun 09, 2023 5.700 5.730 5.620 5.640 6,050 -0.11(-1.91%)
Jun 08, 2023 5.690 5.800 5.680 5.750 9,759 +0.11(+1.95%)
Jun 07, 2023 5.730 5.770 5.590 5.640 60,873 -0.07(-1.23%)
Jun 06, 2023 5.740 5.740 5.650 5.710 3,877 -0.02(-0.35%)
Jun 05, 2023 5.660 5.750 5.630 5.730 6,929 +0.11(+1.96%)
Jun 02, 2023 5.880 5.880 5.610 5.620 32,400 -0.26(-4.42%)
Jun 01, 2023 5.890 5.950 5.800 5.880 4,965 +0.07(+1.20%)
May 31, 2023 5.620 5.870 5.620 5.810 3,345 +0.21(+3.75%)
May 30, 2023 5.670 5.670 5.600 5.600 4,044 -0.06(-1.06%)
May 29, 2023 5.840 5.850 5.660 5.660 1,761 -0.03(-0.53%)
May 26, 2023 5.610 5.700 5.610 5.690 26,517 +0.04(+0.71%)
May 25, 2023 5.760 5.770 5.570 5.650 11,577 -0.12(-2.08%)
May 24, 2023 6.050 6.050 5.750 5.770 16,495 -0.20(-3.35%)
May 23, 2023 6.010 6.040 5.950 5.970 4,032 -0.17(-2.77%)
May 19, 2023 6.140 0 +0.13(+2.16%)
May 18, 2023 6.000 6.040 5.920 6.010 15,655 -0.10(-1.64%)
May 17, 2023 6.200 6.210 6.020 6.110 11,651 -0.10(-1.61%)
May 16, 2023 6.500 6.500 6.190 6.210 6,549 -0.26(-4.02%)
May 15, 2023 6.630 6.700 6.430 6.470 7,542 -0.21(-3.14%)
May 12, 2023 6.500 6.730 6.500 6.680 5,202 +0.11(+1.67%)
May 11, 2023 6.680 6.680 6.500 6.570 7,425 -0.12(-1.79%)
May 10, 2023 6.800 6.800 6.590 6.690 4,376 -0.16(-2.34%)
May 09, 2023 6.790 6.850 6.750 6.850 1,529 +0.07(+1.03%)
May 08, 2023 6.840 6.900 6.780 6.780 7,550 -0.14(-2.02%)
May 05, 2023 7.020 7.020 6.740 6.920 10,669 -0.23(-3.22%)
May 04, 2023 7.010 7.330 7.010 7.150 3,538 +0.07(+0.99%)
May 03, 2023 7.240 7.240 6.950 7.080 5,711 -0.07(-0.98%)
May 02, 2023 6.940 7.150 6.750 7.150 10,341 +0.38(+5.61%)
May 01, 2023 6.710 6.950 6.710 6.770 8,281 +0.05(+0.74%)
Apr 28, 2023 6.800 6.850 6.720 6.720 5,963 -0.20(-2.89%)
Apr 27, 2023 6.810 6.920 6.670 6.920 18,534 +0.05(+0.73%)
Apr 26, 2023 6.880 6.910 6.800 6.870 13,904 +0.07(+1.03%)
Apr 25, 2023 6.780 6.810 6.600 6.800 17,370 -0.02(-0.29%)
Apr 24, 2023 6.850 6.910 6.730 6.820 16,030 -0.09(-1.30%)
Apr 21, 2023 6.880 7.070 6.710 6.910 29,147 -0.02(-0.29%)
Apr 20, 2023 6.990 7.130 6.920 6.930 7,550 -0.12(-1.70%)
Apr 19, 2023 6.960 7.120 6.900 7.050 8,950 +0.00(+0.00%)
Apr 18, 2023 7.230 7.230 6.910 7.050 19,137 -0.13(-1.81%)
Apr 17, 2023 7.590 7.590 7.150 7.180 20,050 -0.33(-4.39%)
Apr 14, 2023 7.810 7.810 7.120 7.510 16,791 -0.19(-2.47%)
Apr 13, 2023 7.790 7.860 7.620 7.700 26,344 +0.09(+1.18%)
Apr 12, 2023 7.650 7.770 7.560 7.610 13,933 -0.07(-0.91%)
Apr 11, 2023 7.690 7.910 7.650 7.680 8,721 -0.01(-0.13%)
Apr 10, 2023 7.670 7.730 7.480 7.690 33,211 -0.04(-0.52%)
Apr 06, 2023 7.730 0 +0.13(+1.71%)
Apr 05, 2023 7.820 7.820 7.440 7.600 11,365 -0.13(-1.68%)
Apr 04, 2023 7.590 7.800 7.480 7.730 30,407 +0.15(+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.