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 (%)
May 29, 2020 8.000 8.250 7.860 8.180 120,860 +0.32(+4.07%)
May 28, 2020 7.700 8.100 7.650 7.860 87,542 +0.18(+2.34%)
May 27, 2020 7.400 7.690 7.350 7.680 103,600 +0.18(+2.40%)
May 26, 2020 7.600 7.770 7.300 7.500 90,344 -0.07(-0.92%)
May 25, 2020 7.610 7.610 7.470 7.570 23,383 -0.13(-1.69%)
May 22, 2020 7.650 7.800 7.600 7.700 33,819 +0.07(+0.92%)
May 21, 2020 7.890 7.890 7.500 7.630 53,736 -0.28(-3.54%)
May 20, 2020 7.690 7.920 7.690 7.910 62,995 +0.24(+3.13%)
May 19, 2020 7.500 7.750 7.500 7.670 197,215 +0.38(+5.21%)
May 15, 2020 7.290 7.290 7.290 0 +0.33(+4.74%)
May 14, 2020 6.700 7.020 6.650 6.960 97,695 +0.40(+6.10%)
May 13, 2020 6.880 6.880 6.450 6.560 102,809 -0.18(-2.67%)
May 12, 2020 6.950 7.050 6.650 6.740 102,631 -0.18(-2.60%)
May 11, 2020 7.210 7.350 6.900 6.920 68,795 -0.29(-4.02%)
May 08, 2020 7.650 7.650 7.150 7.210 74,022 -0.42(-5.50%)
May 07, 2020 7.440 7.660 7.250 7.630 52,578 +0.21(+2.83%)
May 06, 2020 7.400 7.550 7.330 7.420 28,085 -0.02(-0.27%)
May 05, 2020 7.450 7.520 7.250 7.440 64,265 -0.10(-1.33%)
May 04, 2020 7.400 7.830 7.400 7.540 75,071 -0.20(-2.58%)
May 01, 2020 7.240 7.740 7.240 7.740 36,163 +0.24(+3.20%)
Apr 30, 2020 7.790 7.800 7.350 7.500 45,710 -0.30(-3.85%)
Apr 29, 2020 7.850 7.850 7.500 7.800 45,433 -0.09(-1.14%)
Apr 28, 2020 7.880 7.900 7.680 7.890 35,738 -0.01(-0.13%)
Apr 27, 2020 7.770 7.900 7.330 7.900 45,607 +0.12(+1.54%)
Apr 24, 2020 7.840 7.940 7.400 7.780 68,923 -0.06(-0.77%)
Apr 23, 2020 7.840 8.150 7.730 7.840 106,103 +0.15(+1.95%)
Apr 22, 2020 7.730 7.990 7.690 7.690 37,588 +0.05(+0.65%)
Apr 21, 2020 7.350 7.750 7.300 7.640 35,260 -0.21(-2.68%)
Apr 20, 2020 7.660 7.920 7.610 7.850 26,614 +0.30(+3.97%)
Apr 17, 2020 7.810 7.960 7.550 7.550 45,738 -0.43(-5.39%)
Apr 16, 2020 7.930 8.180 7.720 7.980 50,479 +0.04(+0.50%)
Apr 15, 2020 7.770 7.940 7.450 7.940 60,355 -0.05(-0.63%)
Apr 14, 2020 8.300 8.680 7.800 7.990 78,091 -0.26(-3.15%)
Apr 13, 2020 7.460 8.250 7.410 8.250 113,806 +0.75(+10.00%)
Apr 09, 2020 7.500 7.500 7.500 0 +0.40(+5.63%)
Apr 08, 2020 6.480 7.250 6.480 7.100 92,730 +0.29(+4.26%)
Apr 07, 2020 6.720 6.950 6.650 6.810 60,402 +0.24(+3.65%)
Apr 06, 2020 6.290 6.650 6.000 6.570 68,064 +0.50(+8.24%)
Apr 03, 2020 6.280 6.280 5.880 6.070 22,734 -0.16(-2.57%)
Apr 02, 2020 6.250 6.270 5.810 6.230 11,970 +0.12(+1.96%)
Apr 01, 2020 5.090 6.250 5.090 6.110 57,683 +0.16(+2.69%)
Mar 31, 2020 6.350 6.350 5.910 5.950 15,480 -0.34(-5.41%)
Mar 30, 2020 5.790 6.400 5.790 6.290 11,727 +0.20(+3.28%)
Mar 27, 2020 6.120 6.470 6.000 6.090 24,375 -0.30(-4.69%)
Mar 26, 2020 6.570 6.930 6.030 6.390 41,636 -0.10(-1.54%)
Mar 25, 2020 6.800 6.800 6.330 6.490 44,351 -0.45(-6.48%)
Mar 24, 2020 6.800 6.950 6.500 6.940 87,853 +0.79(+12.85%)
Mar 23, 2020 5.880 6.480 5.455 6.150 79,887 +0.26(+4.41%)
Mar 20, 2020 6.240 6.700 5.480 5.890 90,713 -0.14(-2.32%)
Mar 19, 2020 5.630 6.030 5.400 6.030 55,126 +0.29(+5.05%)
Mar 18, 2020 6.180 6.310 5.600 5.740 165,862 -0.57(-9.03%)
Mar 17, 2020 5.500 6.440 5.310 6.310 125,007 +0.83(+15.15%)
Mar 16, 2020 4.500 5.720 4.060 5.480 187,120 +0.63(+12.99%)
Mar 13, 2020 5.420 5.440 4.840 4.850 99,771 -0.20(-3.96%)
Mar 12, 2020 5.300 5.520 4.750 5.050 173,538 -0.86(-14.55%)
Mar 11, 2020 6.500 7.010 5.810 5.910 137,460 -0.94(-13.72%)
Mar 10, 2020 6.800 7.240 6.400 6.850 52,979 +0.00(+0.00%)
Mar 09, 2020 6.340 6.970 6.110 6.850 83,900 -0.21(-2.97%)
Mar 06, 2020 7.490 7.500 6.570 7.060 94,273 -0.09(-1.26%)
Mar 05, 2020 7.750 7.770 7.150 7.150 67,300 -0.50(-6.54%)
Mar 04, 2020 7.100 7.680 7.100 7.650 108,418 +0.70(+10.07%)
Mar 03, 2020 6.450 7.490 6.350 6.950 173,741 +0.61(+9.62%)
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.