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

Metalla Royalty and Streaming Ltd (TSV: MTA )

4.150 -0.230 (-5.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 1.100 1.120 1.085 1.100 126,639 +0.01(+0.92%)
Jul 30, 2019 1.100 1.120 1.070 1.090 136,217 -0.01(-0.91%)
Jul 29, 2019 1.120 1.120 1.090 1.100 109,794 -0.02(-1.79%)
Jul 26, 2019 1.120 1.160 1.100 1.120 87,974 +0.00(+0.00%)
Jul 25, 2019 1.160 1.160 1.100 1.120 152,590 -0.04(-3.45%)
Jul 24, 2019 1.120 1.170 1.120 1.160 255,310 +0.04(+3.57%)
Jul 23, 2019 1.130 1.130 1.110 1.120 132,268 +0.00(+0.00%)
Jul 22, 2019 1.120 1.120 1.080 1.120 161,539 +0.03(+2.75%)
Jul 19, 2019 1.110 1.130 1.080 1.090 243,925 -0.01(-0.91%)
Jul 18, 2019 1.020 1.110 1.000 1.100 504,639 +0.10(+10.00%)
Jul 17, 2019 1.020 1.030 0.9900 1.000 312,315 -0.03(-2.91%)
Jul 16, 2019 1.040 1.040 1.020 1.030 74,329 +0.00(+0.00%)
Jul 15, 2019 1.030 1.040 1.010 1.030 63,330 +0.02(+1.98%)
Jul 12, 2019 0.9900 1.020 0.9900 1.010 132,189 +0.02(+2.02%)
Jul 11, 2019 1.000 1.010 0.9900 0.9900 66,952 -0.01(-1.00%)
Jul 10, 2019 0.9900 1.000 0.9700 1.000 144,134 +0.02(+2.04%)
Jul 09, 2019 0.9900 0.9900 0.9600 0.9800 155,675 -0.01(-1.01%)
Jul 08, 2019 0.9900 1.010 0.9800 0.9900 58,278 +0.01(+1.02%)
Jul 05, 2019 1.000 1.000 0.9600 0.9800 215,843 -0.02(-2.00%)
Jul 04, 2019 1.000 1.010 0.9900 1.000 65,950 +0.00(+0.00%)
Jul 03, 2019 1.050 1.050 1.000 1.000 130,802 -0.02(-1.96%)
Jul 02, 2019 1.030 1.040 0.9900 1.020 281,746 -0.02(-1.92%)
Jun 28, 2019 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 27, 2019 1.050 1.070 0.9800 1.000 340,579 -0.03(-2.91%)
Jun 26, 2019 1.050 1.100 1.030 1.030 210,443 -0.05(-4.63%)
Jun 25, 2019 1.110 1.120 1.070 1.080 364,047 -0.02(-1.82%)
Jun 24, 2019 1.080 1.100 1.060 1.100 333,247 +0.05(+4.76%)
Jun 21, 2019 1.090 1.100 1.040 1.050 259,482 -0.03(-2.78%)
Jun 20, 2019 1.080 1.100 1.050 1.080 507,039 +0.04(+3.85%)
Jun 19, 2019 1.010 1.050 1.000 1.040 146,557 +0.03(+2.97%)
Jun 18, 2019 1.060 1.060 1.010 1.010 237,923 -0.02(-1.94%)
Jun 17, 2019 1.030 1.080 1.010 1.030 321,254 -0.03(-2.83%)
Jun 14, 2019 1.100 1.100 1.060 1.060 237,325 -0.02(-1.85%)
Jun 13, 2019 1.090 1.100 1.060 1.080 298,598 -0.01(-0.92%)
Jun 12, 2019 1.060 1.100 1.060 1.090 280,150 +0.03(+2.83%)
Jun 11, 2019 1.040 1.070 1.010 1.060 104,427 +0.04(+3.92%)
Jun 10, 2019 1.070 1.070 1.020 1.020 105,130 -0.03(-2.86%)
Jun 07, 2019 1.100 1.100 1.020 1.050 320,850 -0.02(-1.87%)
Jun 06, 2019 1.130 1.130 1.070 1.070 171,105 -0.03(-2.73%)
Jun 05, 2019 1.140 1.170 1.080 1.100 334,539 +0.05(+4.76%)
Jun 04, 2019 1.110 1.110 1.030 1.050 172,282 -0.05(-4.55%)
Jun 03, 2019 1.130 1.140 1.060 1.100 349,323 +0.03(+2.80%)
May 31, 2019 0.9900 1.100 0.9600 1.070 482,804 +0.08(+8.08%)
May 30, 2019 0.9500 0.9900 0.9400 0.9900 60,166 +0.04(+4.21%)
May 29, 2019 0.9500 0.9700 0.9200 0.9500 83,007 +0.01(+1.06%)
May 28, 2019 0.9800 0.9800 0.9400 0.9400 144,719 -0.04(-4.08%)
May 27, 2019 0.9900 0.9900 0.9800 0.9800 20,102 -0.01(-1.01%)
May 24, 2019 1.000 1.000 0.9800 0.9900 86,000 +0.00(+0.00%)
May 23, 2019 0.9900 1.030 0.9900 0.9900 75,890 +0.00(+0.00%)
May 22, 2019 1.030 1.050 0.9900 0.9900 346,803 -0.03(-2.94%)
May 21, 2019 1.050 1.070 1.010 1.020 83,500 -0.05(-4.67%)
May 17, 2019 1.070 1.070 1.070 0 -0.02(-1.83%)
May 16, 2019 1.110 1.110 1.050 1.090 113,386 +0.00(+0.00%)
May 15, 2019 1.090 1.140 1.090 1.090 55,466 -0.05(-4.39%)
May 14, 2019 1.110 1.140 1.100 1.140 60,032 +0.02(+1.79%)
May 13, 2019 1.040 1.120 1.040 1.120 235,891 +0.08(+7.69%)
May 10, 2019 1.110 1.110 1.030 1.040 214,350 -0.07(-6.31%)
May 09, 2019 1.110 1.160 1.080 1.110 91,993 +0.03(+2.78%)
May 08, 2019 1.230 1.230 1.060 1.080 101,520 -0.12(-10.00%)
May 07, 2019 1.200 1.230 1.180 1.200 131,995 +0.03(+2.56%)
May 06, 2019 1.130 1.210 1.120 1.170 197,455 +0.05(+4.46%)
May 03, 2019 1.100 1.120 1.100 1.120 76,452 +0.02(+1.82%)
May 02, 2019 1.120 1.120 1.070 1.100 77,547 -0.02(-1.79%)
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.