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 (%)
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%)
May 01, 2019 1.150 1.150 1.110 1.120 63,580 -0.03(-2.61%)
Apr 30, 2019 1.170 1.180 1.150 1.150 52,788 -0.01(-0.86%)
Apr 29, 2019 1.130 1.160 1.100 1.160 135,672 +0.02(+1.75%)
Apr 26, 2019 1.110 1.140 1.070 1.140 236,046 +0.08(+7.55%)
Apr 25, 2019 1.040 1.110 1.030 1.060 148,938 +0.01(+0.95%)
Apr 24, 2019 1.010 1.070 0.9900 1.050 356,034 +0.04(+3.96%)
Apr 23, 2019 1.060 1.060 0.9900 1.010 424,700 -0.05(-4.72%)
Apr 22, 2019 1.060 1.070 1.020 1.060 216,029 -0.01(-0.93%)
Apr 18, 2019 1.070 1.070 1.070 0 -0.10(-8.55%)
Apr 17, 2019 1.190 1.200 1.150 1.170 157,550 +0.01(+0.86%)
Apr 16, 2019 1.230 1.230 1.140 1.160 244,026 -0.08(-6.45%)
Apr 15, 2019 1.220 1.250 1.220 1.240 80,935 +0.02(+1.64%)
Apr 12, 2019 1.290 1.290 1.220 1.220 121,868 -0.02(-1.61%)
Apr 11, 2019 1.300 1.300 1.220 1.240 262,029 -0.06(-4.62%)
Apr 10, 2019 1.340 1.340 1.295 1.300 198,761 +0.00(+0.00%)
Apr 09, 2019 1.320 1.340 1.300 1.300 199,813 -0.02(-1.52%)
Apr 08, 2019 1.280 1.320 1.250 1.320 213,162 +0.05(+3.94%)
Apr 05, 2019 1.270 1.270 1.200 1.270 152,902 +0.00(+0.00%)
Apr 04, 2019 1.250 1.270 1.230 1.270 123,550 +0.02(+1.60%)
Apr 03, 2019 1.290 1.300 1.240 1.250 117,830 -0.03(-2.34%)
Apr 02, 2019 1.310 1.320 1.260 1.280 96,419 -0.05(-3.76%)
Apr 01, 2019 1.320 1.330 1.210 1.330 320,973 -0.01(-0.75%)
Mar 29, 2019 1.320 1.340 1.290 1.340 135,084 -0.01(-0.74%)
Mar 28, 2019 1.320 1.350 1.200 1.350 325,617 +0.00(+0.00%)
Mar 27, 2019 1.390 1.390 1.300 1.350 241,337 -0.04(-2.88%)
Mar 26, 2019 1.400 1.410 1.360 1.390 159,489 -0.01(-0.71%)
Mar 25, 2019 1.290 1.430 1.290 1.400 298,591 +0.11(+8.53%)
Mar 22, 2019 1.290 1.310 1.260 1.290 259,318 +0.02(+1.57%)
Mar 21, 2019 1.260 1.280 1.240 1.270 124,259 +0.00(+0.00%)
Mar 20, 2019 1.270 1.280 1.220 1.270 182,527 +0.02(+1.60%)
Mar 19, 2019 1.230 1.270 1.230 1.250 206,114 +0.03(+2.46%)
Mar 18, 2019 1.260 1.270 1.210 1.220 96,323 -0.03(-2.40%)
Mar 15, 2019 1.250 1.300 1.250 1.250 51,838 -0.04(-3.10%)
Mar 14, 2019 1.290 1.300 1.270 1.290 130,806 -0.02(-1.53%)
Mar 13, 2019 1.280 1.310 1.270 1.310 222,317 +0.02(+1.55%)
Mar 12, 2019 1.270 1.290 1.260 1.290 223,432 +0.02(+1.57%)
Mar 11, 2019 1.220 1.310 1.220 1.270 329,275 +0.06(+4.96%)
Mar 08, 2019 1.170 1.220 1.170 1.210 358,897 +0.05(+4.31%)
Mar 07, 2019 1.150 1.170 1.130 1.160 406,708 +0.03(+2.65%)
Mar 06, 2019 1.130 1.150 1.090 1.130 217,193 +0.01(+0.89%)
Mar 05, 2019 1.070 1.130 1.050 1.120 261,348 +0.06(+5.66%)
Mar 04, 2019 1.140 1.140 1.030 1.060 206,943 -0.05(-4.50%)
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.