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

Metalla Royalty and Streaming Ltd (TSV: MTA )

4.430 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 16, 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 16, 2024 4.290 4.490 4.260 4.430 31,792 +0.18(+4.24%)
Jul 15, 2024 4.180 4.300 4.140 4.250 19,394 +0.11(+2.66%)
Jul 12, 2024 4.120 4.180 4.120 4.140 23,224 -0.07(-1.66%)
Jul 11, 2024 4.060 4.210 4.000 4.210 39,990 +0.21(+5.25%)
Jul 10, 2024 3.850 4.000 3.850 4.000 16,641 +0.14(+3.63%)
Jul 09, 2024 3.930 3.940 3.830 3.860 6,519 -0.07(-1.78%)
Jul 08, 2024 3.980 4.040 3.890 3.930 13,200 -0.18(-4.38%)
Jul 05, 2024 3.930 4.120 3.930 4.110 21,319 +0.17(+4.31%)
Jul 04, 2024 3.940 3.940 3.900 3.940 3,193 +0.04(+1.03%)
Jul 03, 2024 3.740 3.950 3.740 3.900 28,408 +0.19(+4.98%)
Jul 02, 2024 3.750 3.760 3.700 3.715 30,276 -0.04(-1.20%)
Jun 28, 2024 3.760 0 -0.09(-2.34%)
Jun 27, 2024 3.780 3.860 3.780 3.850 12,299 +0.08(+2.12%)
Jun 26, 2024 3.750 3.790 3.750 3.770 19,220 -0.02(-0.53%)
Jun 25, 2024 3.890 3.910 3.770 3.790 27,281 -0.12(-3.07%)
Jun 24, 2024 4.000 4.000 3.900 3.910 6,874 -0.07(-1.76%)
Jun 21, 2024 4.080 4.090 3.920 3.980 23,110 -0.09(-2.21%)
Jun 20, 2024 4.020 4.100 4.000 4.070 26,805 +0.10(+2.52%)
Jun 19, 2024 4.010 4.010 3.950 3.970 11,356 -0.04(-1.00%)
Jun 18, 2024 3.900 4.040 3.900 4.010 31,806 +0.10(+2.56%)
Jun 17, 2024 4.020 4.020 3.870 3.910 17,386 -0.11(-2.74%)
Jun 14, 2024 4.050 4.060 4.000 4.020 13,414 -0.04(-0.99%)
Jun 13, 2024 4.150 4.170 4.040 4.060 18,720 -0.09(-2.17%)
Jun 12, 2024 4.170 4.210 4.130 4.150 17,044 +0.03(+0.73%)
Jun 11, 2024 4.100 4.130 4.060 4.120 6,490 -0.02(-0.48%)
Jun 10, 2024 4.220 4.220 4.090 4.140 14,297 -0.01(-0.24%)
Jun 07, 2024 4.330 4.330 4.110 4.150 23,764 -0.23(-5.25%)
Jun 06, 2024 4.260 4.410 4.250 4.380 24,963 +0.12(+2.82%)
Jun 05, 2024 4.190 4.300 4.190 4.260 13,920 +0.06(+1.43%)
Jun 04, 2024 4.340 4.340 4.090 4.200 21,088 -0.06(-1.41%)
Jun 03, 2024 4.350 4.380 4.260 4.260 14,194 -0.10(-2.29%)
May 31, 2024 4.500 4.610 4.360 4.360 32,663 -0.09(-2.02%)
May 30, 2024 4.370 4.480 4.370 4.450 24,378 +0.07(+1.60%)
May 29, 2024 4.420 4.530 4.380 4.380 37,125 -0.01(-0.23%)
May 28, 2024 4.380 4.430 4.220 4.390 64,542 -0.01(-0.23%)
May 27, 2024 4.460 4.460 4.160 4.400 19,309 +0.12(+2.80%)
May 24, 2024 4.150 4.300 4.150 4.280 19,163 +0.13(+3.13%)
May 23, 2024 4.380 4.380 4.120 4.150 22,868 -0.16(-3.71%)
May 22, 2024 4.500 4.500 4.250 4.310 87,063 -0.21(-4.65%)
May 21, 2024 4.500 4.640 4.420 4.520 136,199 +0.22(+5.12%)
May 17, 2024 4.300 0 +0.33(+8.31%)
May 16, 2024 4.100 4.120 3.910 3.970 34,671 -0.15(-3.64%)
May 15, 2024 4.060 4.200 4.050 4.120 21,139 +0.07(+1.73%)
May 14, 2024 4.060 4.150 4.040 4.050 20,532 -0.06(-1.46%)
May 13, 2024 4.110 4.130 4.000 4.110 8,976 +0.02(+0.49%)
May 10, 2024 4.120 4.120 4.020 4.090 7,908 +0.04(+0.99%)
May 09, 2024 3.910 4.090 3.910 4.050 28,159 +0.11(+2.79%)
May 08, 2024 4.080 4.080 3.920 3.940 12,176 -0.07(-1.75%)
May 07, 2024 4.010 4.110 3.990 4.010 30,163 -0.05(-1.23%)
May 06, 2024 3.900 4.150 3.900 4.060 54,996 +0.17(+4.37%)
May 03, 2024 3.900 3.960 3.850 3.890 15,032 +0.03(+0.78%)
May 02, 2024 3.940 4.000 3.850 3.860 33,985 -0.11(-2.77%)
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.