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 -0.150 (-3.64%)
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 (%)
Oct 31, 2023 3.930 4.000 3.840 3.890 22,709 -0.06(-1.52%)
Oct 30, 2023 4.050 4.050 3.920 3.950 39,233 -0.05(-1.25%)
Oct 27, 2023 3.940 4.010 3.820 4.000 42,350 +0.05(+1.27%)
Oct 26, 2023 3.950 3.980 3.840 3.950 38,780 +0.02(+0.51%)
Oct 25, 2023 3.970 4.060 3.930 3.930 53,228 -0.03(-0.76%)
Oct 24, 2023 3.970 4.010 3.880 3.960 38,351 +0.01(+0.25%)
Oct 23, 2023 3.870 3.990 3.710 3.950 40,158 +0.06(+1.54%)
Oct 20, 2023 3.850 4.000 3.840 3.890 81,929 +0.01(+0.26%)
Oct 19, 2023 3.850 3.900 3.800 3.880 29,370 +0.01(+0.26%)
Oct 18, 2023 3.920 4.000 3.860 3.870 54,627 -0.01(-0.26%)
Oct 17, 2023 3.800 3.940 3.800 3.880 39,525 +0.07(+1.84%)
Oct 16, 2023 3.880 3.910 3.770 3.810 84,137 -0.07(-1.80%)
Oct 13, 2023 3.840 3.960 3.840 3.880 80,793 +0.10(+2.65%)
Oct 12, 2023 3.930 3.930 3.740 3.780 74,014 -0.14(-3.57%)
Oct 11, 2023 3.890 3.970 3.890 3.920 23,773 +0.07(+1.82%)
Oct 10, 2023 4.070 4.100 3.850 3.850 40,426 -0.22(-5.41%)
Oct 06, 2023 4.070 0 +0.15(+3.83%)
Oct 05, 2023 4.000 4.040 3.840 3.920 36,227 -0.08(-2.00%)
Oct 04, 2023 4.210 4.210 4.000 4.000 62,399 -0.16(-3.85%)
Oct 03, 2023 4.030 4.160 4.010 4.160 68,605 +0.12(+2.97%)
Oct 02, 2023 4.190 4.190 4.020 4.040 31,541 -0.13(-3.12%)
Sep 29, 2023 4.160 4.210 4.070 4.170 32,263 +0.05(+1.21%)
Sep 28, 2023 4.190 4.190 4.010 4.120 37,274 -0.01(-0.24%)
Sep 27, 2023 4.190 4.190 4.040 4.130 40,287 -0.02(-0.48%)
Sep 26, 2023 4.210 4.210 4.130 4.150 20,193 -0.03(-0.72%)
Sep 25, 2023 4.120 4.230 4.070 4.180 48,099 +0.05(+1.21%)
Sep 22, 2023 4.210 4.250 4.110 4.130 27,478 -0.02(-0.48%)
Sep 21, 2023 4.280 4.280 4.080 4.150 44,497 -0.13(-3.04%)
Sep 20, 2023 4.330 4.350 4.260 4.280 32,020 -0.04(-0.93%)
Sep 19, 2023 4.510 4.510 4.310 4.320 47,387 -0.26(-5.68%)
Sep 18, 2023 4.630 4.630 4.440 4.580 38,340 -0.17(-3.58%)
Sep 15, 2023 4.480 4.750 4.400 4.750 263,047 +0.36(+8.20%)
Sep 14, 2023 4.370 4.500 4.030 4.390 146,600 -0.01(-0.23%)
Sep 13, 2023 4.560 4.570 4.380 4.400 45,904 -0.16(-3.51%)
Sep 12, 2023 4.590 4.660 4.500 4.560 36,955 +0.01(+0.22%)
Sep 11, 2023 4.690 4.730 4.550 4.550 177,736 -0.09(-1.94%)
Sep 08, 2023 5.170 5.170 4.570 4.640 611,825 -0.65(-12.29%)
Sep 07, 2023 5.400 5.400 5.260 5.290 6,627 -0.04(-0.75%)
Sep 06, 2023 5.420 5.500 5.330 5.330 7,297 -0.13(-2.38%)
Sep 05, 2023 5.600 5.610 5.460 5.460 5,834 -0.24(-4.21%)
Sep 01, 2023 5.700 0 -0.03(-0.52%)
Aug 31, 2023 5.810 5.810 5.650 5.730 3,560 -0.06(-1.04%)
Aug 30, 2023 5.860 5.880 5.790 5.790 15,443 -0.01(-0.17%)
Aug 29, 2023 5.760 5.800 5.720 5.800 10,360 +0.03(+0.52%)
Aug 28, 2023 5.640 5.810 5.640 5.770 2,873 +0.15(+2.67%)
Aug 25, 2023 5.660 5.700 5.570 5.620 7,988 -0.08(-1.40%)
Aug 24, 2023 5.790 5.800 5.700 5.700 1,685 -0.05(-0.87%)
Aug 23, 2023 5.450 5.790 5.450 5.750 17,120 +0.25(+4.55%)
Aug 22, 2023 5.520 5.520 5.450 5.500 3,062 -0.10(-1.79%)
Aug 21, 2023 5.450 5.600 5.450 5.600 6,836 +0.09(+1.63%)
Aug 18, 2023 5.580 5.600 5.510 5.510 7,565 -0.09(-1.61%)
Aug 17, 2023 5.830 5.830 5.590 5.600 5,968 -0.14(-2.44%)
Aug 16, 2023 5.550 5.750 5.550 5.740 6,672 +0.17(+3.05%)
Aug 15, 2023 5.800 5.800 5.570 5.570 7,183 -0.23(-3.97%)
Aug 14, 2023 5.950 5.960 5.740 5.800 23,263 +0.02(+0.35%)
Aug 11, 2023 5.740 5.780 5.740 5.780 917 +0.03(+0.52%)
Aug 10, 2023 5.810 5.810 5.720 5.750 1,568 -0.03(-0.52%)
Aug 09, 2023 5.950 5.950 5.780 5.780 2,293 -0.05(-0.86%)
Aug 08, 2023 5.820 5.830 5.750 5.830 2,670 -0.05(-0.85%)
Aug 04, 2023 5.880 0 +0.05(+0.86%)
Aug 03, 2023 6.000 6.000 5.830 5.830 14,658 -0.13(-2.18%)
Aug 02, 2023 6.080 6.080 5.800 5.960 3,604 -0.12(-1.97%)
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.