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 )

4.360 -0.090 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 30, 2019 1.200 1.200 1.200 0 +0.04(+3.45%)
Aug 29, 2019 1.200 1.220 1.150 1.160 174,582 -0.05(-4.13%)
Aug 28, 2019 1.170 1.230 1.170 1.210 249,836 +0.07(+6.14%)
Aug 27, 2019 1.150 1.160 1.110 1.140 529,341 +0.03(+2.70%)
Aug 26, 2019 1.130 1.130 1.090 1.110 639,660 +0.01(+0.91%)
Aug 23, 2019 1.190 1.220 1.070 1.100 596,254 -0.09(-7.56%)
Aug 22, 2019 1.180 1.190 1.160 1.190 100,599 +0.02(+1.71%)
Aug 21, 2019 1.200 1.200 1.150 1.170 127,472 -0.01(-0.85%)
Aug 20, 2019 1.180 1.190 1.150 1.180 156,688 +0.04(+3.51%)
Aug 19, 2019 1.190 1.210 1.130 1.140 354,053 -0.06(-5.00%)
Aug 16, 2019 1.270 1.270 1.200 1.200 120,485 -0.05(-4.00%)
Aug 15, 2019 1.280 1.280 1.220 1.250 214,604 -0.04(-3.10%)
Aug 14, 2019 1.210 1.290 1.190 1.290 216,116 +0.09(+7.50%)
Aug 13, 2019 1.260 1.290 1.180 1.200 313,768 -0.05(-4.00%)
Aug 12, 2019 1.230 1.250 1.180 1.250 426,725 +0.04(+3.31%)
Aug 09, 2019 1.220 1.240 1.200 1.210 178,243 +0.03(+2.54%)
Aug 08, 2019 1.190 1.210 1.170 1.180 144,490 -0.01(-0.84%)
Aug 07, 2019 1.180 1.205 1.160 1.190 505,570 +0.02(+1.71%)
Aug 06, 2019 1.160 1.190 1.140 1.170 466,100 +0.01(+0.86%)
Aug 02, 2019 1.160 1.160 1.160 0 +0.02(+1.75%)
Aug 01, 2019 1.090 1.140 1.050 1.140 164,908 +0.04(+3.64%)
Jul 31, 2019 1.100 1.120 1.085 1.100 126,639 +0.01(+0.92%)
Jul 30, 2019 1.100 1.120 1.070 1.090 136,217 -0.01(-0.91%)
Jul 29, 2019 1.120 1.120 1.090 1.100 109,794 -0.02(-1.79%)
Jul 26, 2019 1.120 1.160 1.100 1.120 87,974 +0.00(+0.00%)
Jul 25, 2019 1.160 1.160 1.100 1.120 152,590 -0.04(-3.45%)
Jul 24, 2019 1.120 1.170 1.120 1.160 255,310 +0.04(+3.57%)
Jul 23, 2019 1.130 1.130 1.110 1.120 132,268 +0.00(+0.00%)
Jul 22, 2019 1.120 1.120 1.080 1.120 161,539 +0.03(+2.75%)
Jul 19, 2019 1.110 1.130 1.080 1.090 243,925 -0.01(-0.91%)
Jul 18, 2019 1.020 1.110 1.000 1.100 504,639 +0.10(+10.00%)
Jul 17, 2019 1.020 1.030 0.9900 1.000 312,315 -0.03(-2.91%)
Jul 16, 2019 1.040 1.040 1.020 1.030 74,329 +0.00(+0.00%)
Jul 15, 2019 1.030 1.040 1.010 1.030 63,330 +0.02(+1.98%)
Jul 12, 2019 0.9900 1.020 0.9900 1.010 132,189 +0.02(+2.02%)
Jul 11, 2019 1.000 1.010 0.9900 0.9900 66,952 -0.01(-1.00%)
Jul 10, 2019 0.9900 1.000 0.9700 1.000 144,134 +0.02(+2.04%)
Jul 09, 2019 0.9900 0.9900 0.9600 0.9800 155,675 -0.01(-1.01%)
Jul 08, 2019 0.9900 1.010 0.9800 0.9900 58,278 +0.01(+1.02%)
Jul 05, 2019 1.000 1.000 0.9600 0.9800 215,843 -0.02(-2.00%)
Jul 04, 2019 1.000 1.010 0.9900 1.000 65,950 +0.00(+0.00%)
Jul 03, 2019 1.050 1.050 1.000 1.000 130,802 -0.02(-1.96%)
Jul 02, 2019 1.030 1.040 0.9900 1.020 281,746 -0.02(-1.92%)
Jun 28, 2019 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 27, 2019 1.050 1.070 0.9800 1.000 340,579 -0.03(-2.91%)
Jun 26, 2019 1.050 1.100 1.030 1.030 210,443 -0.05(-4.63%)
Jun 25, 2019 1.110 1.120 1.070 1.080 364,047 -0.02(-1.82%)
Jun 24, 2019 1.080 1.100 1.060 1.100 333,247 +0.05(+4.76%)
Jun 21, 2019 1.090 1.100 1.040 1.050 259,482 -0.03(-2.78%)
Jun 20, 2019 1.080 1.100 1.050 1.080 507,039 +0.04(+3.85%)
Jun 19, 2019 1.010 1.050 1.000 1.040 146,557 +0.03(+2.97%)
Jun 18, 2019 1.060 1.060 1.010 1.010 237,923 -0.02(-1.94%)
Jun 17, 2019 1.030 1.080 1.010 1.030 321,254 -0.03(-2.83%)
Jun 14, 2019 1.100 1.100 1.060 1.060 237,325 -0.02(-1.85%)
Jun 13, 2019 1.090 1.100 1.060 1.080 298,598 -0.01(-0.92%)
Jun 12, 2019 1.060 1.100 1.060 1.090 280,150 +0.03(+2.83%)
Jun 11, 2019 1.040 1.070 1.010 1.060 104,427 +0.04(+3.92%)
Jun 10, 2019 1.070 1.070 1.020 1.020 105,130 -0.03(-2.86%)
Jun 07, 2019 1.100 1.100 1.020 1.050 320,850 -0.02(-1.87%)
Jun 06, 2019 1.130 1.130 1.070 1.070 171,105 -0.03(-2.73%)
Jun 05, 2019 1.140 1.170 1.080 1.100 334,539 +0.05(+4.76%)
Jun 04, 2019 1.110 1.110 1.030 1.050 172,282 -0.05(-4.55%)
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.