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 )

4.380 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 4.510 4.520 4.380 4.380 21,959 -0.06(-1.35%)
Apr 17, 2024 4.420 4.580 4.420 4.440 18,675 +0.01(+0.23%)
Apr 16, 2024 4.410 4.470 4.350 4.430 25,187 +0.08(+1.84%)
Apr 15, 2024 4.610 4.610 4.230 4.350 86,416 -0.08(-1.81%)
Apr 12, 2024 4.530 4.800 4.330 4.430 122,126 +0.00(+0.00%)
Apr 11, 2024 4.450 4.470 4.350 4.430 55,078 +0.05(+1.14%)
Apr 10, 2024 4.490 4.490 4.300 4.380 93,858 -0.07(-1.57%)
Apr 09, 2024 4.650 4.700 4.415 4.450 58,428 -0.02(-0.45%)
Apr 08, 2024 4.650 4.720 4.400 4.470 108,082 -0.08(-1.76%)
Apr 05, 2024 4.440 4.720 4.350 4.550 105,968 +0.14(+3.17%)
Apr 04, 2024 4.670 4.670 4.410 4.410 58,429 -0.22(-4.75%)
Apr 03, 2024 4.430 4.750 4.370 4.630 355,165 +0.28(+6.44%)
Apr 02, 2024 4.410 4.430 4.280 4.350 42,170 +0.04(+0.93%)
Apr 01, 2024 4.270 4.420 4.250 4.310 67,427 +0.09(+2.13%)
Mar 28, 2024 4.220 0 +0.11(+2.68%)
Mar 27, 2024 4.000 4.120 3.980 4.110 16,191 +0.10(+2.49%)
Mar 26, 2024 4.080 4.080 3.950 4.010 13,059 +0.03(+0.75%)
Mar 25, 2024 4.000 4.140 3.970 3.980 16,948 -0.01(-0.25%)
Mar 22, 2024 4.120 4.120 3.975 3.990 16,054 -0.08(-1.97%)
Mar 21, 2024 4.300 4.300 4.060 4.070 41,880 -0.06(-1.45%)
Mar 20, 2024 3.910 4.160 3.910 4.130 265,942 +0.22(+5.63%)
Mar 19, 2024 4.010 4.030 3.910 3.910 21,543 -0.15(-3.69%)
Mar 18, 2024 4.250 4.250 4.040 4.060 29,666 -0.21(-4.92%)
Mar 15, 2024 4.150 4.300 4.140 4.270 86,602 +0.13(+3.14%)
Mar 14, 2024 4.230 4.230 4.130 4.140 19,081 -0.08(-1.90%)
Mar 13, 2024 4.040 4.250 4.040 4.220 39,661 +0.29(+7.38%)
Mar 12, 2024 4.130 4.130 3.930 3.930 17,364 -0.18(-4.38%)
Mar 11, 2024 3.800 4.180 3.800 4.110 75,547 +0.28(+7.31%)
Mar 08, 2024 3.760 3.840 3.730 3.830 42,970 +0.11(+2.96%)
Mar 07, 2024 3.780 3.780 3.650 3.720 34,994 +0.05(+1.36%)
Mar 06, 2024 3.610 3.820 3.610 3.670 74,841 +0.05(+1.38%)
Mar 05, 2024 3.740 3.740 3.600 3.620 30,223 -0.12(-3.21%)
Mar 04, 2024 3.470 3.740 3.470 3.740 95,439 +0.31(+9.04%)
Mar 01, 2024 3.190 3.500 3.180 3.430 50,773 +0.19(+5.86%)
Feb 29, 2024 3.260 3.310 3.200 3.240 45,636 +0.00(+0.00%)
Feb 28, 2024 3.340 3.370 3.220 3.240 61,105 -0.15(-4.42%)
Feb 27, 2024 3.360 3.420 3.320 3.390 32,383 +0.06(+1.80%)
Feb 26, 2024 3.220 3.340 3.130 3.330 57,824 +0.10(+3.10%)
Feb 23, 2024 3.290 3.340 3.200 3.230 40,736 -0.04(-1.22%)
Feb 22, 2024 3.370 3.390 3.250 3.270 40,607 -0.11(-3.25%)
Feb 21, 2024 3.480 3.480 3.380 3.380 55,016 -0.11(-3.15%)
Feb 20, 2024 3.580 3.600 3.470 3.490 66,866 -0.05(-1.41%)
Feb 16, 2024 3.540 0 +0.01(+0.28%)
Feb 15, 2024 3.440 3.550 3.440 3.530 33,953 +0.11(+3.22%)
Feb 14, 2024 3.420 3.480 3.390 3.420 25,528 -0.02(-0.58%)
Feb 13, 2024 3.580 3.580 3.360 3.440 69,382 -0.15(-4.18%)
Feb 12, 2024 3.550 3.590 3.520 3.590 9,320 +0.13(+3.76%)
Feb 09, 2024 3.480 3.560 3.460 3.460 39,508 -0.09(-2.54%)
Feb 08, 2024 3.550 3.580 3.450 3.550 74,759 +0.01(+0.28%)
Feb 07, 2024 3.630 3.650 3.540 3.540 109,621 -0.12(-3.28%)
Feb 06, 2024 3.580 3.700 3.580 3.660 13,842 +0.04(+1.10%)
Feb 05, 2024 3.820 3.820 3.620 3.620 31,865 -0.18(-4.74%)
Feb 02, 2024 3.880 3.880 3.780 3.800 540,537 -0.08(-2.06%)
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.