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 (%)
Jul 31, 2017 0.4587 0.4600 0.4465 0.4500 47,050 -0.01(-2.36%)
Jul 28, 2017 0.4456 0.4703 0.4364 0.4609 89,050 +0.06(+14.03%)
Jul 27, 2017 0.4267 0.4267 0.4030 0.4042 24,250 -0.03(-7.36%)
Jul 26, 2017 0.4093 0.4363 0.4093 0.4363 40,400 +0.01(+2.32%)
Jul 25, 2017 0.4283 0.4366 0.4264 0.4264 5,500 +0.00(+0.09%)
Jul 24, 2017 0.4053 0.4260 0.4020 0.4260 63,100 +0.01(+1.74%)
Jul 21, 2017 0.4409 0.4409 0.4187 0.4187 3,000 -0.02(-4.62%)
Jul 20, 2017 0.4390 0.4390 0.4390 0.4390 10,000 +0.00(+0.07%)
Jul 19, 2017 0.4300 0.4420 0.4300 0.4387 11,460 +0.01(+2.26%)
Jul 18, 2017 0.4300 0.4300 0.4290 0.4290 4,500 +0.00(+0.21%)
Jul 17, 2017 0.4300 0.4300 0.4281 0.4281 20,000 +0.01(+2.34%)
Jul 13, 2017 0.4183 0.4183 0.4183 10 -0.00(-0.19%)
Jul 12, 2017 0.4276 0.4300 0.4191 0.4191 8,500 -0.00(-0.97%)
Jul 11, 2017 0.4063 0.4300 0.4063 0.4232 7,140 +0.02(+5.38%)
Jul 10, 2017 0.4300 0.4311 0.4016 0.4016 72,100 -0.01(-2.05%)
Jul 07, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.01(+3.17%)
Jul 06, 2017 0.4117 0.4286 0.3974 0.3974 81,140 -0.03(-6.63%)
Jul 05, 2017 0.4119 0.4256 0.4101 0.4256 62,090 +0.02(+4.65%)
Jul 03, 2017 0.4067 0.4067 0.4067 0.4067 0 +0.00(+0.00%)
Jun 30, 2017 0.4067 0.4067 0.4067 0 -0.02(-4.31%)
Jun 29, 2017 0.4199 0.4250 0.4199 0.4250 16,000 +0.01(+1.67%)
Jun 28, 2017 0.4225 0.4225 0.4180 0.4180 43,400 -0.02(-4.35%)
Jun 27, 2017 0.4222 0.4370 0.4200 0.4370 2,166 +0.02(+4.70%)
Jun 26, 2017 0.4257 0.4257 0.4174 0.4174 90,000 -0.01(-1.60%)
Jun 23, 2017 0.4305 0.4305 0.4241 0.4242 13,512 -0.02(-3.57%)
Jun 22, 2017 0.4600 0.4600 0.4044 0.4399 177,016 +0.02(+5.29%)
Jun 21, 2017 0.4537 0.4537 0.4178 0.4178 8,500 +0.01(+3.70%)
Jun 20, 2017 0.4570 0.4570 0.4029 0.4029 33,000 -0.05(-11.45%)
Jun 15, 2017 0.4550 0.4550 0.4550 30 -0.01(-2.23%)
Jun 14, 2017 0.4893 0.4893 0.4654 0.4654 4,400 -0.02(-4.24%)
Jun 13, 2017 0.4250 0.4860 0.4250 0.4860 37,997 +0.10(+25.42%)
Jun 12, 2017 0.4257 0.4259 0.3875 0.3875 27,100 -0.02(-3.87%)
Jun 09, 2017 0.3750 0.4031 0.3700 0.4031 39,095 +0.05(+12.82%)
Jun 08, 2017 0.3573 0.3573 0.3573 0.3573 10,000 +0.01(+3.99%)
Jun 07, 2017 0.3442 0.3480 0.3436 0.3436 11,241 -0.01(-1.43%)
Jun 06, 2017 0.3486 0.3486 0.3486 0.3486 2,062 -0.02(-6.29%)
Jun 05, 2017 0.3751 0.3751 0.3720 0.3720 5,205 -0.00(-0.96%)
Jun 02, 2017 0.3756 0.3756 0.3756 0.3756 245 +0.01(+2.48%)
Jun 01, 2017 0.3665 0.3665 0.3665 0.3665 1,000 -0.05(-10.98%)
May 30, 2017 0.4117 0.4117 0.4117 0 +0.04(+10.38%)
May 24, 2017 0.3730 0.3730 0.3730 0 -0.03(-7.42%)
May 23, 2017 0.3956 0.4100 0.3956 0.4029 7,500 +0.02(+5.66%)
May 19, 2017 0.3813 0.3813 0.3813 0 +0.01(+3.05%)
May 18, 2017 0.3549 0.3700 0.3549 0.3700 61,872 +0.02(+4.43%)
May 17, 2017 0.3543 0.3543 0.3543 0.3543 300 -0.00(-0.64%)
May 16, 2017 0.3566 0.3566 0.3566 0.3566 1,400 +0.01(+2.35%)
May 15, 2017 0.3562 0.3562 0.3484 0.3484 2,500 -0.00(-1.33%)
May 12, 2017 0.3540 0.3540 0.3519 0.3531 12,500 -0.00(-0.79%)
May 11, 2017 0.3570 0.3570 0.3512 0.3559 6,833 +0.00(+0.76%)
May 10, 2017 0.3532 0.3532 0.3532 0.3532 2,000 -0.00(-0.51%)
May 09, 2017 0.3806 0.3982 0.3518 0.3550 51,333 -0.03(-6.97%)
May 08, 2017 0.3562 0.3816 0.3562 0.3816 19,000 +0.04(+12.27%)
May 05, 2017 0.3399 0.3399 0.3399 0.3399 500 -0.01(-1.73%)
May 04, 2017 0.3450 0.3459 0.3450 0.3459 4,100 -0.01(-1.93%)
May 02, 2017 0.3527 0.3527 0.3527 0 +0.00(+0.97%)
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.