Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (TSV: MTA )

3.910 -0.110 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Dec 31, 2019 7.000 7.000 7.000 0 +0.23(+3.40%)
Dec 30, 2019 6.750 6.900 6.640 6.770 133,949 +0.10(+1.50%)
Dec 27, 2019 6.380 6.750 6.340 6.670 99,377 +0.33(+5.21%)
Dec 24, 2019 6.340 6.340 6.340 0 -0.22(-3.35%)
Dec 23, 2019 6.820 6.840 6.510 6.560 53,481 -0.22(-3.24%)
Dec 20, 2019 7.090 7.100 6.550 6.780 116,070 -0.36(-5.04%)
Dec 19, 2019 7.070 7.150 7.020 7.140 79,928 +0.04(+0.56%)
Dec 18, 2019 6.980 7.100 6.850 7.100 60,708 +0.18(+2.60%)
Dec 17, 2019 6.990 7.150 6.830 6.920 23,062 +5.27(+319.39%)
Dec 16, 2019 1.700 1.770 1.580 1.650 669,288 -0.08(-4.62%)
Dec 13, 2019 1.640 1.800 1.620 1.730 671,339 +0.09(+5.49%)
Dec 12, 2019 1.580 1.640 1.540 1.640 691,503 +0.09(+5.81%)
Dec 11, 2019 1.440 1.550 1.430 1.550 1,071,045 +0.10(+6.90%)
Dec 10, 2019 1.350 1.450 1.350 1.450 960,910 +0.10(+7.41%)
Dec 09, 2019 1.310 1.360 1.280 1.350 277,544 +0.06(+4.65%)
Dec 06, 2019 1.320 1.320 1.290 1.290 43,821 -0.04(-3.01%)
Dec 05, 2019 1.290 1.340 1.290 1.330 54,648 +0.03(+2.31%)
Dec 04, 2019 1.340 1.340 1.290 1.300 68,589 -0.03(-2.26%)
Dec 03, 2019 1.360 1.370 1.300 1.330 158,352 -0.01(-0.75%)
Dec 02, 2019 1.340 1.380 1.320 1.340 139,235 +0.04(+3.08%)
Nov 29, 2019 1.280 1.310 1.280 1.300 43,249 +0.02(+1.56%)
Nov 28, 2019 1.290 1.310 1.280 1.280 39,788 +0.00(+0.00%)
Nov 27, 2019 1.320 1.330 1.280 1.280 120,838 -0.06(-4.48%)
Nov 26, 2019 1.300 1.340 1.280 1.340 97,810 +0.03(+2.29%)
Nov 25, 2019 1.320 1.320 1.300 1.310 57,674 -0.03(-2.24%)
Nov 22, 2019 1.330 1.340 1.320 1.340 71,360 +0.03(+2.29%)
Nov 21, 2019 1.330 1.340 1.300 1.310 81,403 -0.02(-1.50%)
Nov 20, 2019 1.330 1.330 1.320 1.330 67,401 +0.01(+0.76%)
Nov 19, 2019 1.340 1.340 1.320 1.320 82,801 -0.02(-1.49%)
Nov 18, 2019 1.340 1.360 1.330 1.340 93,446 -0.01(-0.74%)
Nov 15, 2019 1.340 1.350 1.340 1.350 49,626 +0.00(+0.00%)
Nov 14, 2019 1.350 1.350 1.330 1.350 97,973 +0.00(+0.00%)
Nov 13, 2019 1.340 1.360 1.340 1.350 99,483 +0.01(+0.75%)
Nov 12, 2019 1.340 1.360 1.340 1.340 52,305 +0.00(+0.00%)
Nov 11, 2019 1.330 1.350 1.320 1.340 82,995 -0.01(-0.74%)
Nov 08, 2019 1.330 1.380 1.330 1.350 112,391 +0.01(+0.75%)
Nov 07, 2019 1.360 1.390 1.340 1.340 107,525 -0.03(-2.19%)
Nov 06, 2019 1.360 1.420 1.360 1.370 136,784 +0.01(+0.74%)
Nov 05, 2019 1.400 1.400 1.340 1.360 302,416 -0.08(-5.56%)
Nov 04, 2019 1.430 1.470 1.420 1.440 197,524 +0.01(+0.70%)
Nov 01, 2019 1.440 1.440 1.420 1.430 72,933 -0.01(-0.69%)
Oct 31, 2019 1.430 1.450 1.410 1.440 107,914 +0.02(+1.41%)
Oct 30, 2019 1.440 1.450 1.390 1.420 142,218 +0.00(+0.00%)
Oct 29, 2019 1.400 1.430 1.380 1.420 69,429 +0.00(+0.00%)
Oct 28, 2019 1.420 1.430 1.380 1.420 70,830 +0.02(+1.43%)
Oct 25, 2019 1.390 1.480 1.390 1.400 232,505 +0.00(+0.00%)
Oct 24, 2019 1.340 1.410 1.340 1.400 125,101 +0.03(+2.19%)
Oct 23, 2019 1.380 1.380 1.340 1.370 105,528 +0.01(+0.74%)
Oct 22, 2019 1.360 1.360 1.340 1.360 85,896 +0.00(+0.00%)
Oct 21, 2019 1.400 1.420 1.350 1.360 101,141 +0.00(+0.00%)
Oct 18, 2019 1.390 1.420 1.350 1.360 100,220 -0.03(-2.16%)
Oct 17, 2019 1.370 1.420 1.370 1.390 169,238 +0.05(+3.73%)
Oct 16, 2019 1.380 1.380 1.320 1.340 201,868 -0.01(-0.74%)
Oct 15, 2019 1.420 1.420 1.350 1.350 215,097 -0.04(-2.88%)
Oct 11, 2019 1.390 1.390 1.390 0 -0.02(-1.42%)
Oct 10, 2019 1.460 1.460 1.390 1.410 193,790 -0.01(-0.70%)
Oct 09, 2019 1.470 1.490 1.360 1.420 228,089 -0.03(-2.07%)
Oct 08, 2019 1.470 1.500 1.440 1.450 256,023 +0.00(+0.00%)
Oct 07, 2019 1.410 1.480 1.410 1.450 79,580 +0.03(+2.11%)
Oct 04, 2019 1.430 1.450 1.410 1.420 125,325 -0.03(-2.07%)
Oct 03, 2019 1.480 1.490 1.410 1.450 164,566 -0.02(-1.36%)
Oct 02, 2019 1.420 1.500 1.410 1.470 340,359 +0.06(+4.26%)
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.