Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (OP: MTAFF )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 1.010 1.010 0.9761 1.000 107,200 -0.01(-0.85%)
Mar 28, 2019 0.9862 1.010 0.9126 1.009 376,646 -0.00(-0.14%)
Mar 27, 2019 1.050 1.060 0.9769 1.010 201,082 -0.04(-3.80%)
Mar 26, 2019 1.070 1.070 1.020 1.050 113,198 -0.01(-0.95%)
Mar 25, 2019 0.9805 1.075 0.9569 1.060 299,384 +0.10(+10.19%)
Mar 22, 2019 0.9606 0.9800 0.9514 0.9620 183,300 +0.01(+0.73%)
Mar 21, 2019 0.9483 0.9675 0.9300 0.9550 89,968 -0.01(-0.52%)
Mar 20, 2019 0.9554 0.9661 0.9130 0.9600 102,693 +0.02(+1.80%)
Mar 19, 2019 0.9479 0.9600 0.9221 0.9430 110,939 +0.03(+3.63%)
Mar 18, 2019 0.9400 0.9580 0.9034 0.9100 108,981 -0.02(-2.47%)
Mar 15, 2019 0.9600 0.9750 0.9317 0.9330 206,800 -0.03(-2.81%)
Mar 14, 2019 0.9798 0.9888 0.9500 0.9600 196,874 -0.02(-2.04%)
Mar 13, 2019 0.9766 0.9900 0.9578 0.9800 191,442 +0.01(+1.03%)
Mar 12, 2019 0.9597 0.9700 0.9420 0.9700 180,914 +0.02(+2.11%)
Mar 11, 2019 0.9140 0.9713 0.9078 0.9500 408,695 +0.05(+5.56%)
Mar 08, 2019 0.8739 0.9100 0.8700 0.9000 188,600 +0.04(+4.65%)
Mar 07, 2019 0.8610 0.8770 0.8387 0.8600 103,043 +0.03(+3.54%)
Mar 06, 2019 0.8467 0.8670 0.8199 0.8306 179,882 -0.01(-1.69%)
Mar 05, 2019 0.7920 0.8500 0.7748 0.8449 140,657 +0.05(+6.68%)
Mar 04, 2019 0.8610 0.8736 0.7782 0.7920 190,673 -0.04(-4.58%)
Mar 01, 2019 0.8341 0.8600 0.8123 0.8300 155,400 -0.04(-4.71%)
Feb 28, 2019 0.8406 0.8750 0.8001 0.8710 112,222 +0.01(+1.16%)
Feb 27, 2019 0.9029 0.9029 0.8600 0.8610 96,788 -0.03(-3.69%)
Feb 26, 2019 0.8897 0.8940 0.8566 0.8940 180,207 +0.01(+1.59%)
Feb 25, 2019 0.8500 0.9000 0.8437 0.8800 161,974 +0.03(+3.53%)
Feb 22, 2019 0.8554 0.8725 0.8283 0.8500 141,100 +0.01(+1.53%)
Feb 21, 2019 0.8099 0.8639 0.7916 0.8372 159,475 +0.03(+3.36%)
Feb 20, 2019 0.8380 0.8414 0.8100 0.8100 176,484 -0.02(-2.10%)
Feb 19, 2019 0.8323 0.9009 0.8000 0.8274 221,653 +0.03(+3.42%)
Feb 15, 2019 0.8188 0.8190 0.7753 0.8000 217,800 -0.00(-0.14%)
Feb 14, 2019 0.7754 0.8110 0.7754 0.8011 130,666 +0.03(+3.33%)
Feb 13, 2019 0.7794 0.8000 0.7700 0.7753 98,578 -0.01(-1.86%)
Feb 12, 2019 0.8126 0.8197 0.7834 0.7900 72,970 -0.01(-1.25%)
Feb 11, 2019 0.8200 0.8328 0.8000 0.8000 123,488 -0.02(-1.95%)
Feb 08, 2019 0.7900 0.8200 0.7900 0.8159 135,600 +0.02(+3.10%)
Feb 07, 2019 0.8046 0.8120 0.7696 0.7914 115,846 -0.01(-1.08%)
Feb 06, 2019 0.8309 0.8473 0.7993 0.8000 118,334 -0.01(-1.23%)
Feb 05, 2019 0.7951 0.8350 0.7905 0.8100 115,486 +0.01(+0.62%)
Feb 04, 2019 0.8018 0.8195 0.7789 0.8050 178,627 -0.00(-0.37%)
Feb 01, 2019 0.7609 0.8080 0.7306 0.8080 261,200 +0.05(+6.51%)
Jan 31, 2019 0.7869 0.7961 0.7300 0.7586 277,126 -0.03(-3.34%)
Jan 30, 2019 0.7395 0.7871 0.7200 0.7848 210,262 +0.06(+8.25%)
Jan 29, 2019 0.7520 0.7791 0.7100 0.7250 364,371 +0.01(+1.71%)
Jan 28, 2019 0.6425 0.7284 0.6237 0.7128 391,419 +0.08(+13.14%)
Jan 25, 2019 0.6353 0.6505 0.6141 0.6300 155,100 -0.01(-1.56%)
Jan 24, 2019 0.6332 0.6469 0.6200 0.6400 87,728 +0.02(+3.23%)
Jan 23, 2019 0.6030 0.6476 0.6000 0.6200 144,659 +0.01(+1.77%)
Jan 22, 2019 0.6005 0.6101 0.5920 0.6092 373,395 +0.01(+1.47%)
Jan 18, 2019 0.6048 0.6142 0.5901 0.6004 36,600 -0.01(-2.10%)
Jan 17, 2019 0.6067 0.6133 0.5901 0.6133 83,380 +0.03(+4.61%)
Jan 16, 2019 0.5820 0.5937 0.5718 0.5863 65,198 +0.00(+0.09%)
Jan 15, 2019 0.5843 0.5924 0.5800 0.5858 72,610 +0.01(+1.00%)
Jan 14, 2019 0.5971 0.5982 0.5800 0.5800 46,084 -0.02(-2.88%)
Jan 11, 2019 0.5655 0.5972 0.5655 0.5972 78,700 +0.01(+2.12%)
Jan 10, 2019 0.5810 0.6000 0.5800 0.5848 103,662 +0.00(+0.83%)
Jan 09, 2019 0.6068 0.6141 0.5800 0.5800 76,733 -0.03(-4.32%)
Jan 08, 2019 0.5950 0.6062 0.5661 0.6062 235,969 +0.01(+1.73%)
Jan 07, 2019 0.6045 0.6049 0.5836 0.5959 194,578 -0.01(-1.50%)
Jan 04, 2019 0.5827 0.6082 0.5827 0.6050 238,900 -0.01(-0.85%)
Jan 03, 2019 0.6378 0.6413 0.6000 0.6102 131,326 -0.02(-3.14%)
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.