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

Metalla Royalty and Streaming Ltd (TSV: MTA )

3.910 UNCHANGED
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 (%)
Mar 31, 2022 9.100 9.100 8.860 8.920 21,821 -0.01(-0.11%)
Mar 30, 2022 9.080 9.190 8.900 8.930 22,757 -0.09(-1.00%)
Mar 29, 2022 8.960 9.040 8.770 9.020 34,130 +0.08(+0.89%)
Mar 28, 2022 9.250 9.300 8.880 8.940 51,871 -0.47(-4.99%)
Mar 25, 2022 9.680 9.680 9.280 9.410 26,756 -0.32(-3.29%)
Mar 24, 2022 9.650 9.810 9.600 9.730 35,776 +0.13(+1.35%)
Mar 23, 2022 9.200 9.600 9.200 9.600 21,806 +0.21(+2.24%)
Mar 22, 2022 9.850 9.860 9.350 9.390 16,331 -0.35(-3.59%)
Mar 21, 2022 9.690 9.900 9.640 9.740 41,092 +0.05(+0.52%)
Mar 18, 2022 9.580 9.790 9.520 9.690 38,556 +0.09(+0.94%)
Mar 17, 2022 9.670 9.900 9.540 9.600 28,249 +0.01(+0.10%)
Mar 16, 2022 9.050 9.590 8.960 9.590 25,545 +0.66(+7.39%)
Mar 15, 2022 8.510 9.230 8.510 8.930 71,717 +0.08(+0.90%)
Mar 14, 2022 9.300 9.300 8.790 8.850 34,163 -0.38(-4.12%)
Mar 11, 2022 9.460 9.600 9.100 9.230 81,167 -0.32(-3.35%)
Mar 10, 2022 9.530 9.750 9.450 9.550 33,147 +0.03(+0.32%)
Mar 09, 2022 9.560 9.700 9.320 9.520 48,887 -0.30(-3.05%)
Mar 08, 2022 9.790 10.40 9.700 9.820 86,841 +0.14(+1.45%)
Mar 07, 2022 9.500 9.910 9.350 9.680 59,285 +0.48(+5.22%)
Mar 04, 2022 9.000 9.500 9.000 9.200 68,189 +0.04(+0.44%)
Mar 03, 2022 8.930 9.200 8.930 9.160 16,065 +0.14(+1.55%)
Mar 02, 2022 9.500 9.500 8.940 9.020 25,537 -0.43(-4.55%)
Mar 01, 2022 8.710 9.450 8.710 9.450 35,403 +0.76(+8.75%)
Feb 28, 2022 8.850 9.020 8.690 8.690 15,816 -0.09(-1.03%)
Feb 25, 2022 8.790 8.850 8.600 8.780 9,728 -0.01(-0.11%)
Feb 24, 2022 9.400 9.400 8.600 8.790 32,051 -0.06(-0.68%)
Feb 23, 2022 8.740 9.000 8.560 8.850 48,879 +0.17(+1.96%)
Feb 22, 2022 9.070 9.070 8.620 8.680 29,016 -0.23(-2.58%)
Feb 18, 2022 8.910 0 -0.47(-5.01%)
Feb 17, 2022 9.100 9.450 8.950 9.380 39,095 +0.60(+6.83%)
Feb 16, 2022 9.010 9.150 8.730 8.780 21,131 -0.11(-1.24%)
Feb 15, 2022 8.860 8.940 8.550 8.890 15,818 -0.20(-2.20%)
Feb 14, 2022 9.030 9.250 8.930 9.090 53,613 +0.16(+1.79%)
Feb 11, 2022 8.330 8.950 8.320 8.930 43,267 +0.74(+9.04%)
Feb 10, 2022 8.060 8.450 8.000 8.190 75,503 +0.16(+1.99%)
Feb 09, 2022 8.350 8.370 7.980 8.030 37,560 -0.30(-3.60%)
Feb 08, 2022 8.240 8.350 8.160 8.330 20,295 +0.19(+2.33%)
Feb 07, 2022 7.950 8.270 7.930 8.140 45,336 +0.24(+3.04%)
Feb 04, 2022 7.900 8.100 7.830 7.900 27,804 -0.05(-0.63%)
Feb 03, 2022 8.010 7.950 27,133 -0.11(-1.36%)
Feb 02, 2022 8.100 8.240 8.000 8.060 20,858 -0.11(-1.35%)
Feb 01, 2022 8.210 8.370 7.980 8.170 25,447 +0.12(+1.49%)
Jan 31, 2022 7.930 8.050 8.050 33,401 +0.11(+1.39%)
Jan 28, 2022 8.090 8.160 7.860 7.940 42,170 -0.25(-3.05%)
Jan 27, 2022 8.500 8.580 8.170 8.190 23,690 -0.32(-3.76%)
Jan 26, 2022 8.910 9.040 8.510 8.510 15,285 -0.36(-4.06%)
Jan 25, 2022 8.530 8.930 8.330 8.870 18,865 +0.28(+3.26%)
Jan 24, 2022 8.420 8.650 8.080 8.590 31,615 +0.00(+0.00%)
Jan 21, 2022 8.970 9.150 8.480 8.590 26,886 -0.32(-3.59%)
Jan 20, 2022 9.370 9.430 8.900 8.910 31,837 -0.30(-3.26%)
Jan 19, 2022 8.550 9.320 8.430 9.210 64,021 +0.90(+10.83%)
Jan 18, 2022 8.360 8.470 8.200 8.310 23,820 +0.01(+0.12%)
Jan 17, 2022 8.370 8.370 8.230 8.300 2,715 -0.07(-0.84%)
Jan 14, 2022 8.400 8.470 8.220 8.370 42,338 -0.20(-2.33%)
Jan 13, 2022 8.920 9.030 8.570 8.570 20,066 -0.29(-3.27%)
Jan 12, 2022 8.710 8.890 8.620 8.860 18,497 +0.16(+1.84%)
Jan 11, 2022 8.630 8.710 8.410 8.700 19,435 +0.15(+1.75%)
Jan 10, 2022 8.270 8.580 8.100 8.550 13,500 +0.43(+5.30%)
Jan 07, 2022 8.250 8.250 7.980 8.120 16,492 +0.06(+0.74%)
Jan 06, 2022 8.650 8.650 8.060 8.060 25,208 -0.45(-5.29%)
Jan 05, 2022 8.800 9.040 8.400 8.510 31,359 -0.18(-2.07%)
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.