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 )

4.150 -0.230 (-5.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 6.240 0 -0.22(-3.41%)
Jul 28, 2022 6.500 6.760 6.400 6.460 13,924 -0.04(-0.62%)
Jul 27, 2022 6.070 6.500 6.050 6.500 8,670 +0.42(+6.91%)
Jul 26, 2022 5.780 6.090 5.780 6.080 10,552 +0.26(+4.47%)
Jul 25, 2022 5.880 5.880 5.750 5.820 6,316 -0.04(-0.68%)
Jul 22, 2022 5.980 6.360 5.860 5.860 9,005 -0.09(-1.51%)
Jul 21, 2022 5.540 5.950 5.500 5.950 22,987 +0.45(+8.18%)
Jul 20, 2022 5.610 5.720 5.440 5.500 13,813 -0.19(-3.34%)
Jul 19, 2022 5.800 5.820 5.650 5.690 6,338 -0.01(-0.18%)
Jul 18, 2022 5.940 6.090 5.700 5.700 25,717 -0.04(-0.70%)
Jul 15, 2022 5.790 5.960 5.680 5.740 10,896 -0.21(-3.53%)
Jul 14, 2022 5.990 6.000 5.800 5.950 15,727 -0.21(-3.41%)
Jul 13, 2022 5.800 6.200 5.780 6.160 8,824 +0.31(+5.30%)
Jul 12, 2022 5.930 5.960 5.700 5.850 4,026 -0.03(-0.51%)
Jul 11, 2022 5.900 6.000 5.880 5.880 5,977 -0.09(-1.51%)
Jul 08, 2022 5.910 6.010 5.850 5.970 4,311 +0.05(+0.84%)
Jul 07, 2022 5.840 6.120 5.840 5.920 21,668 +0.05(+0.85%)
Jul 06, 2022 5.970 5.970 5.650 5.870 15,698 -0.25(-4.08%)
Jul 05, 2022 6.250 6.250 5.900 6.120 21,435 -0.14(-2.24%)
Jul 04, 2022 6.170 6.300 6.170 6.260 7,355 +0.09(+1.46%)
Jun 30, 2022 6.170 0 -0.25(-3.89%)
Jun 29, 2022 6.460 6.460 6.200 6.420 12,775 +0.02(+0.31%)
Jun 28, 2022 6.880 6.880 6.270 6.400 21,327 -0.40(-5.88%)
Jun 27, 2022 6.790 6.820 6.530 6.800 8,775 +0.04(+0.59%)
Jun 24, 2022 6.570 6.880 6.510 6.760 16,013 +0.21(+3.21%)
Jun 23, 2022 6.660 6.870 6.400 6.550 11,455 -0.15(-2.24%)
Jun 22, 2022 6.760 6.910 6.640 6.700 16,237 -0.07(-1.03%)
Jun 21, 2022 6.730 6.910 6.730 6.770 17,220 +0.17(+2.58%)
Jun 20, 2022 6.690 6.800 6.600 6.600 4,273 -0.04(-0.60%)
Jun 17, 2022 6.990 6.990 6.640 6.640 13,868 -0.36(-5.14%)
Jun 16, 2022 7.080 7.130 6.700 7.000 31,868 +0.04(+0.57%)
Jun 15, 2022 7.350 7.350 6.720 6.960 18,463 +0.31(+4.66%)
Jun 14, 2022 6.930 6.930 6.630 6.650 16,405 -0.17(-2.49%)
Jun 13, 2022 7.160 7.160 6.820 6.820 16,976 -0.56(-7.59%)
Jun 10, 2022 6.910 7.380 6.800 7.380 13,668 +0.50(+7.27%)
Jun 09, 2022 6.890 6.950 6.750 6.880 11,730 +0.00(+0.00%)
Jun 08, 2022 6.970 7.000 6.880 6.880 22,163 -0.14(-1.99%)
Jun 07, 2022 7.060 7.200 6.940 7.020 7,383 -0.09(-1.27%)
Jun 06, 2022 7.330 7.330 6.960 7.110 15,726 -0.08(-1.11%)
Jun 03, 2022 7.660 7.660 7.160 7.190 5,975 -0.53(-6.87%)
Jun 02, 2022 6.810 7.720 6.810 7.720 16,049 +0.90(+13.20%)
Jun 01, 2022 6.930 6.930 6.800 6.820 11,042 -0.01(-0.15%)
May 31, 2022 7.170 7.200 6.770 6.830 12,564 -0.33(-4.61%)
May 30, 2022 7.190 7.190 7.160 7.160 2,619 +0.00(+0.00%)
May 27, 2022 7.040 7.170 7.010 7.160 10,496 +0.19(+2.73%)
May 26, 2022 7.040 7.120 6.860 6.970 16,305 -0.02(-0.29%)
May 25, 2022 7.000 7.000 6.800 6.990 4,355 -0.26(-3.59%)
May 24, 2022 6.900 7.250 6.790 7.250 38,927 +0.34(+4.92%)
May 20, 2022 6.910 0 -0.32(-4.43%)
May 19, 2022 7.050 7.300 7.000 7.230 37,455 +0.28(+4.03%)
May 18, 2022 7.230 7.240 6.820 6.950 12,788 -0.05(-0.71%)
May 17, 2022 7.220 7.380 7.000 7.000 12,067 -0.05(-0.71%)
May 16, 2022 7.400 7.400 6.900 7.050 33,786 -0.34(-4.60%)
May 13, 2022 7.170 7.580 7.070 7.390 29,510 +0.44(+6.33%)
May 12, 2022 6.740 7.050 6.580 6.950 44,969 +0.47(+7.25%)
May 11, 2022 6.300 6.730 6.300 6.480 27,201 +0.04(+0.62%)
May 10, 2022 6.510 6.830 6.120 6.440 44,278 -0.29(-4.31%)
May 09, 2022 6.950 6.950 6.540 6.730 57,494 -0.30(-4.27%)
May 06, 2022 7.110 7.130 6.960 7.030 30,438 -0.14(-1.95%)
May 05, 2022 7.860 7.860 7.070 7.170 37,624 -0.54(-7.00%)
May 04, 2022 7.470 7.760 7.270 7.710 14,667 +0.29(+3.91%)
May 03, 2022 7.310 7.570 7.310 7.420 11,438 +0.12(+1.64%)
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.