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 )

3.970 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2024 3.890 4.010 3.880 3.880 12,901 +0.03(+0.78%)
Jan 31, 2024 3.810 3.870 3.780 3.850 40,997 +0.02(+0.52%)
Jan 30, 2024 3.700 3.830 3.690 3.830 160,361 +0.33(+9.43%)
Jan 29, 2024 3.920 3.920 3.500 3.500 448,447 -0.38(-9.79%)
Jan 26, 2024 3.920 3.950 3.880 3.880 8,923 -0.04(-1.02%)
Jan 25, 2024 3.930 3.960 3.900 3.920 9,786 +0.02(+0.51%)
Jan 24, 2024 4.110 4.110 3.890 3.900 30,529 -0.19(-4.65%)
Jan 23, 2024 4.040 4.140 4.040 4.090 12,759 +0.06(+1.49%)
Jan 22, 2024 4.020 4.070 3.970 4.030 25,837 -0.03(-0.74%)
Jan 19, 2024 4.080 4.080 4.000 4.060 25,100 +0.00(+0.00%)
Jan 18, 2024 4.080 4.130 4.040 4.060 16,739 -0.02(-0.49%)
Jan 17, 2024 4.000 4.080 4.000 4.080 19,615 +0.02(+0.49%)
Jan 16, 2024 4.090 4.090 4.020 4.060 78,656 +0.00(+0.00%)
Jan 15, 2024 4.160 4.160 4.060 4.060 6,093 -0.08(-1.93%)
Jan 12, 2024 4.000 4.270 3.990 4.140 184,982 +0.06(+1.47%)
Jan 11, 2024 4.080 4.120 4.010 4.080 24,134 -0.01(-0.24%)
Jan 10, 2024 4.080 4.110 4.050 4.090 19,335 +0.02(+0.49%)
Jan 09, 2024 4.110 4.150 4.070 4.070 25,212 -0.05(-1.21%)
Jan 08, 2024 4.140 4.190 4.090 4.120 27,201 -0.06(-1.44%)
Jan 05, 2024 4.260 4.290 4.140 4.180 9,962 -0.06(-1.42%)
Jan 04, 2024 4.230 4.330 4.170 4.240 45,963 +0.11(+2.66%)
Jan 03, 2024 3.990 4.130 3.990 4.130 36,118 +0.08(+1.98%)
Jan 02, 2024 4.050 4.090 3.990 4.050 36,705 +0.00(+0.00%)
Dec 29, 2023 4.050 0 +0.00(+0.00%)
Dec 28, 2023 4.090 4.120 4.030 4.050 27,134 -0.10(-2.41%)
Dec 27, 2023 4.060 4.180 4.060 4.150 24,125 +0.06(+1.47%)
Dec 22, 2023 4.090 0 +0.02(+0.49%)
Dec 21, 2023 4.080 4.120 4.030 4.070 57,474 -0.01(-0.25%)
Dec 20, 2023 4.350 4.350 4.080 4.080 35,085 -0.28(-6.42%)
Dec 19, 2023 4.150 4.450 4.150 4.360 49,626 +0.16(+3.81%)
Dec 18, 2023 4.330 4.340 4.100 4.200 51,426 -0.14(-3.23%)
Dec 15, 2023 4.720 4.750 4.330 4.340 100,260 -0.39(-8.25%)
Dec 14, 2023 4.710 4.900 4.630 4.730 63,072 +0.07(+1.50%)
Dec 13, 2023 4.220 4.660 4.220 4.660 110,342 +0.44(+10.43%)
Dec 12, 2023 4.470 4.480 4.220 4.220 41,373 -0.26(-5.80%)
Dec 11, 2023 4.060 4.510 4.060 4.480 230,961 +0.35(+8.34%)
Dec 08, 2023 4.120 4.200 4.090 4.135 45,111 -0.03(-0.60%)
Dec 07, 2023 4.210 4.220 4.140 4.160 29,406 +0.01(+0.24%)
Dec 06, 2023 4.160 4.250 4.110 4.150 201,875 +0.00(+0.00%)
Dec 05, 2023 4.280 4.280 4.120 4.150 25,786 -0.13(-3.04%)
Dec 04, 2023 4.440 4.440 4.260 4.280 24,439 -0.16(-3.60%)
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.