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 )

3.850 -0.120 (-3.02%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 2, 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 28, 2023 6.800 6.850 6.720 6.720 5,963 -0.20(-2.89%)
Apr 27, 2023 6.810 6.920 6.670 6.920 18,534 +0.05(+0.73%)
Apr 26, 2023 6.880 6.910 6.800 6.870 13,904 +0.07(+1.03%)
Apr 25, 2023 6.780 6.810 6.600 6.800 17,370 -0.02(-0.29%)
Apr 24, 2023 6.850 6.910 6.730 6.820 16,030 -0.09(-1.30%)
Apr 21, 2023 6.880 7.070 6.710 6.910 29,147 -0.02(-0.29%)
Apr 20, 2023 6.990 7.130 6.920 6.930 7,550 -0.12(-1.70%)
Apr 19, 2023 6.960 7.120 6.900 7.050 8,950 +0.00(+0.00%)
Apr 18, 2023 7.230 7.230 6.910 7.050 19,137 -0.13(-1.81%)
Apr 17, 2023 7.590 7.590 7.150 7.180 20,050 -0.33(-4.39%)
Apr 14, 2023 7.810 7.810 7.120 7.510 16,791 -0.19(-2.47%)
Apr 13, 2023 7.790 7.860 7.620 7.700 26,344 +0.09(+1.18%)
Apr 12, 2023 7.650 7.770 7.560 7.610 13,933 -0.07(-0.91%)
Apr 11, 2023 7.690 7.910 7.650 7.680 8,721 -0.01(-0.13%)
Apr 10, 2023 7.670 7.730 7.480 7.690 33,211 -0.04(-0.52%)
Apr 06, 2023 7.730 0 +0.13(+1.71%)
Apr 05, 2023 7.820 7.820 7.440 7.600 11,365 -0.13(-1.68%)
Apr 04, 2023 7.590 7.800 7.480 7.730 30,407 +0.15(+1.98%)
Apr 03, 2023 7.510 7.690 7.350 7.580 29,351 -0.01(-0.13%)
Mar 31, 2023 7.410 7.710 7.410 7.590 14,157 -0.06(-0.78%)
Mar 30, 2023 7.540 7.650 7.410 7.650 27,744 +0.32(+4.37%)
Mar 29, 2023 7.350 7.490 7.330 7.330 9,082 -0.04(-0.54%)
Mar 28, 2023 7.290 7.390 7.200 7.370 6,430 +0.17(+2.36%)
Mar 27, 2023 7.110 7.200 6.910 7.200 13,409 +0.14(+1.98%)
Mar 24, 2023 7.280 7.350 6.920 7.060 19,693 -0.20(-2.75%)
Mar 23, 2023 7.160 7.300 7.060 7.260 38,729 +0.27(+3.86%)
Mar 22, 2023 6.930 7.060 6.860 6.990 9,902 +0.20(+2.95%)
Mar 21, 2023 7.240 7.240 6.660 6.790 11,458 -0.22(-3.14%)
Mar 20, 2023 7.220 7.240 6.840 7.010 11,315 +0.20(+2.94%)
Mar 17, 2023 6.740 7.300 6.700 6.810 67,967 +0.24(+3.65%)
Mar 16, 2023 6.720 6.760 6.560 6.570 8,130 -0.23(-3.38%)
Mar 15, 2023 6.840 6.900 6.680 6.800 16,824 +0.06(+0.89%)
Mar 14, 2023 6.750 6.870 6.630 6.740 11,154 +0.00(+0.00%)
Mar 13, 2023 6.480 6.800 6.480 6.740 25,761 +0.38(+5.97%)
Mar 10, 2023 6.280 6.500 6.280 6.360 15,854 +0.22(+3.58%)
Mar 09, 2023 6.070 6.220 6.070 6.140 11,590 +0.05(+0.82%)
Mar 08, 2023 6.090 6.240 6.060 6.090 3,400 -0.06(-0.98%)
Mar 07, 2023 6.150 6.150 6.000 6.150 4,913 -0.08(-1.28%)
Mar 06, 2023 6.320 6.430 6.230 6.230 8,050 -0.09(-1.42%)
Mar 03, 2023 6.350 6.380 6.260 6.320 12,204 +0.06(+0.96%)
Mar 02, 2023 6.220 6.330 6.160 6.260 6,745 +0.00(+0.00%)
Mar 01, 2023 6.190 6.350 6.150 6.260 18,254 +0.17(+2.79%)
Feb 28, 2023 5.960 6.110 5.900 6.090 6,103 +0.18(+3.05%)
Feb 27, 2023 6.000 6.060 5.870 5.910 39,313 +0.05(+0.85%)
Feb 24, 2023 5.960 6.000 5.850 5.860 7,934 -0.13(-2.17%)
Feb 23, 2023 6.030 6.030 5.970 5.990 3,732 -0.02(-0.33%)
Feb 22, 2023 6.120 6.140 5.960 6.010 24,620 -0.13(-2.12%)
Feb 21, 2023 6.290 6.450 6.110 6.140 23,952 -0.28(-4.36%)
Feb 17, 2023 6.420 0 +0.14(+2.23%)
Feb 16, 2023 6.200 6.400 6.200 6.280 8,902 +0.13(+2.11%)
Feb 15, 2023 6.120 6.260 6.110 6.150 5,945 -0.12(-1.91%)
Feb 14, 2023 6.080 6.270 6.080 6.270 27,996 +0.07(+1.13%)
Feb 13, 2023 6.120 6.230 6.090 6.200 28,314 +0.05(+0.81%)
Feb 10, 2023 6.080 6.150 6.000 6.150 27,681 +0.05(+0.82%)
Feb 09, 2023 6.450 6.460 6.080 6.100 40,186 -0.30(-4.69%)
Feb 08, 2023 6.500 6.500 6.400 6.400 2,001 -0.07(-1.08%)
Feb 07, 2023 6.450 6.570 6.330 6.470 10,984 +0.12(+1.89%)
Feb 06, 2023 6.530 6.530 6.350 6.350 10,296 -0.20(-3.05%)
Feb 03, 2023 6.500 6.600 6.500 6.550 16,452 -0.05(-0.76%)
Feb 02, 2023 6.950 6.950 6.530 6.600 12,340 -0.32(-4.62%)
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.