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 (%)
Aug 31, 2017 0.4200 0.4415 0.4200 0.4278 22,860 +0.01(+1.86%)
Aug 29, 2017 0.4200 0.4200 0.4200 0 +0.02(+3.91%)
Aug 28, 2017 0.4100 0.4128 0.4042 0.4042 106,500 -0.02(-3.92%)
Aug 25, 2017 0.4250 0.4250 0.4188 0.4207 77,000 +0.00(+0.17%)
Aug 23, 2017 0.4200 0.4200 0.4200 0 -0.00(-0.10%)
Aug 22, 2017 0.4200 0.4338 0.4200 0.4204 21,500 -0.00(-0.14%)
Aug 21, 2017 0.4210 0.4210 0.4210 0.4210 2,400 +0.00(+0.55%)
Aug 18, 2017 0.4187 0.4187 0.4187 0.4187 10,000 -0.01(-2.63%)
Aug 17, 2017 0.4296 0.4300 0.4146 0.4300 25,200 +0.00(+0.00%)
Aug 16, 2017 0.4300 0.4380 0.4232 0.4300 10,080 -0.01(-1.15%)
Aug 14, 2017 0.4350 0.4350 0.4350 0 +0.01(+1.49%)
Aug 11, 2017 0.4232 0.4310 0.4231 0.4286 13,750 +0.00(+0.35%)
Aug 10, 2017 0.4350 0.4350 0.4271 0.4271 7,500 -0.01(-1.97%)
Aug 09, 2017 0.4357 0.4357 0.4357 0.4357 1,000 +0.02(+4.71%)
Aug 08, 2017 0.4357 0.4453 0.4161 0.4161 39,734 +0.01(+1.24%)
Aug 07, 2017 0.4595 0.4600 0.4110 0.4110 9,500 -0.04(-7.87%)
Aug 04, 2017 0.4571 0.4571 0.4300 0.4461 11,364 +0.01(+2.79%)
Aug 03, 2017 0.4168 0.4435 0.4102 0.4340 28,500 +0.02(+3.95%)
Aug 02, 2017 0.4100 0.4200 0.4080 0.4175 222,700 -0.01(-2.48%)
Aug 01, 2017 0.4347 0.4363 0.4100 0.4281 175,425 -0.02(-4.87%)
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%)
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.