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 (%)
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 6.670 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%)
Feb 01, 2023 6.560 6.940 6.560 6.920 9,060 +0.32(+4.85%)
Jan 31, 2023 6.590 6.630 6.520 6.600 5,228 +0.05(+0.76%)
Jan 30, 2023 6.810 6.810 6.530 6.550 7,632 -0.27(-3.96%)
Jan 27, 2023 6.910 7.000 6.730 6.820 11,185 -0.14(-2.01%)
Jan 26, 2023 7.480 7.480 6.950 6.960 28,797 -0.24(-3.33%)
Jan 25, 2023 6.970 7.210 6.970 7.200 28,943 +0.10(+1.41%)
Jan 24, 2023 7.120 7.120 6.880 7.100 18,130 +0.04(+0.57%)
Jan 23, 2023 7.130 7.150 6.980 7.060 18,256 -0.04(-0.56%)
Jan 20, 2023 7.030 7.120 6.980 7.100 13,471 +0.07(+1.00%)
Jan 19, 2023 6.720 7.060 6.720 7.030 13,693 +0.21(+3.08%)
Jan 18, 2023 7.090 7.210 6.820 6.820 13,855 -0.04(-0.58%)
Jan 17, 2023 7.260 7.260 6.860 6.860 13,874 -0.35(-4.85%)
Jan 16, 2023 7.270 7.270 7.160 7.210 1,706 -0.09(-1.23%)
Jan 13, 2023 7.240 7.330 7.210 7.300 17,076 +0.21(+2.96%)
Jan 12, 2023 7.040 7.240 7.040 7.090 17,615 +0.03(+0.42%)
Jan 11, 2023 7.280 7.280 7.040 7.060 4,358 -0.18(-2.49%)
Jan 10, 2023 7.050 7.280 6.990 7.240 15,072 +0.26(+3.72%)
Jan 09, 2023 7.150 7.200 6.960 6.980 16,288 -0.05(-0.71%)
Jan 06, 2023 6.900 7.090 6.900 7.030 16,934 +0.14(+2.03%)
Jan 05, 2023 6.590 7.000 6.590 6.890 23,784 -0.14(-1.99%)
Jan 04, 2023 6.870 7.050 6.780 7.030 25,009 +0.26(+3.84%)
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.