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, 2018 0.5417 0.5417 0.5417 0 +0.00(+0.89%)
Aug 30, 2018 0.5438 0.5600 0.5369 0.5369 29,100 -0.01(-2.40%)
Aug 29, 2018 0.5200 0.5515 0.5130 0.5501 16,372 +0.03(+5.79%)
Aug 28, 2018 0.5403 0.5470 0.5200 0.5200 108,654 -0.01(-1.94%)
Aug 27, 2018 0.4852 0.5400 0.4852 0.5303 110,052 -0.01(-2.23%)
Aug 24, 2018 0.5000 0.5424 0.4900 0.5424 33,200 +0.05(+10.69%)
Aug 23, 2018 0.5170 0.5181 0.4800 0.4900 226,760 -0.03(-5.35%)
Aug 22, 2018 0.5300 0.5300 0.5000 0.5177 33,450 +0.01(+1.51%)
Aug 21, 2018 0.5177 0.5339 0.5080 0.5100 43,210 -0.01(-2.11%)
Aug 20, 2018 0.5398 0.5398 0.5094 0.5210 16,788 -0.02(-3.20%)
Aug 17, 2018 0.5226 0.5418 0.5000 0.5382 19,400 +0.02(+3.28%)
Aug 16, 2018 0.5344 0.5375 0.5000 0.5211 32,900 -0.01(-1.18%)
Aug 15, 2018 0.5597 0.5606 0.5273 0.5273 167,190 -0.04(-6.47%)
Aug 14, 2018 0.5842 0.5896 0.5601 0.5638 11,496 -0.01(-1.09%)
Aug 13, 2018 0.5800 0.5800 0.5605 0.5700 31,500 -0.00(-0.84%)
Aug 10, 2018 0.5900 0.6066 0.5728 0.5748 83,300 -0.04(-5.92%)
Aug 09, 2018 0.6010 0.6200 0.6010 0.6110 28,832 +0.01(+1.80%)
Aug 08, 2018 0.5903 0.6060 0.5900 0.6002 24,448 +0.01(+1.49%)
Aug 07, 2018 0.6000 0.6137 0.5913 0.5914 56,274 -0.02(-3.05%)
Aug 06, 2018 0.5961 0.6100 0.5961 0.6100 19,046 -0.00(-0.10%)
Aug 03, 2018 0.6000 0.6106 0.5900 0.6106 11,300 -0.01(-1.01%)
Aug 02, 2018 0.6170 0.6175 0.6091 0.6168 31,315 +0.01(+1.95%)
Aug 01, 2018 0.6100 0.6100 0.6000 0.6050 35,167 -0.01(-1.63%)
Jul 31, 2018 0.5925 0.6153 0.5925 0.6150 12,800 +0.01(+0.82%)
Jul 30, 2018 0.6116 0.6200 0.6030 0.6100 30,346 +0.00(+0.51%)
Jul 27, 2018 0.5872 0.6099 0.5872 0.6069 12,000 +0.02(+3.50%)
Jul 26, 2018 0.5900 0.6020 0.5864 0.5864 35,063 +0.01(+1.10%)
Jul 25, 2018 0.5900 0.6000 0.5800 0.5800 16,709 +0.00(+0.00%)
Jul 24, 2018 0.5964 0.5964 0.5750 0.5800 11,760 +0.00(+0.00%)
Jul 23, 2018 0.5647 0.6060 0.5647 0.5800 16,461 -0.02(-2.85%)
Jul 20, 2018 0.6057 0.6059 0.5799 0.5970 34,644 +0.00(+0.39%)
Jul 19, 2018 0.5918 0.5987 0.5763 0.5947 26,842 +0.02(+2.71%)
Jul 18, 2018 0.6000 0.6030 0.5626 0.5790 19,252 +0.01(+1.22%)
Jul 17, 2018 0.5744 0.5744 0.5500 0.5720 46,278 +0.00(+0.70%)
Jul 16, 2018 0.5732 0.5910 0.5600 0.5680 45,724 -0.01(-2.00%)
Jul 13, 2018 0.5972 0.5975 0.5680 0.5796 10,152 -0.01(-1.76%)
Jul 12, 2018 0.5725 0.6052 0.5718 0.5900 15,800 +0.02(+3.93%)
Jul 11, 2018 0.6044 0.6044 0.5677 0.5677 17,500 -0.03(-5.78%)
Jul 10, 2018 0.6000 0.6150 0.5830 0.6025 32,648 -0.00(-0.31%)
Jul 09, 2018 0.6100 0.6100 0.5914 0.6044 20,695 +0.03(+5.48%)
Jul 06, 2018 0.5847 0.5852 0.5730 0.5730 13,703 -0.01(-1.73%)
Jul 05, 2018 0.5694 0.5831 0.5683 0.5831 89,558 +0.01(+1.41%)
Jul 03, 2018 0.5750 0.5750 0.5750 0 -0.03(-4.17%)
Jul 02, 2018 0.6420 0.6420 0.6000 0.6000 9,995 +0.00(+0.17%)
Jun 29, 2018 0.5942 0.5990 0.5800 0.5990 10,320 +0.03(+5.09%)
Jun 28, 2018 0.5916 0.5940 0.5700 0.5700 20,906 +0.00(+0.71%)
Jun 27, 2018 0.5900 0.5900 0.5660 0.5660 27,427 -0.03(-4.95%)
Jun 26, 2018 0.5996 0.5996 0.5660 0.5955 119,712 -0.00(-0.25%)
Jun 25, 2018 0.5900 0.6137 0.5800 0.5970 47,587 -0.01(-2.11%)
Jun 22, 2018 0.5950 0.6100 0.5950 0.6099 11,923 +0.01(+2.50%)
Jun 21, 2018 0.5955 0.5962 0.5800 0.5950 29,544 -0.00(-0.53%)
Jun 20, 2018 0.5885 0.6065 0.5885 0.5982 10,700 -0.00(-0.12%)
Jun 19, 2018 0.6115 0.6115 0.5898 0.5989 29,240 -0.01(-1.82%)
Jun 18, 2018 0.5936 0.6100 0.5800 0.6100 31,807 +0.01(+0.88%)
Jun 15, 2018 0.6100 0.6100 0.6047 265,420 -0.01(-0.87%)
Jun 14, 2018 0.6200 0.6218 0.5924 0.6100 146,610 +0.01(+1.16%)
Jun 13, 2018 0.6187 0.6187 0.6030 0.6030 69,744 -0.02(-3.31%)
Jun 12, 2018 0.6190 0.6285 0.6190 0.6237 18,630 -0.00(-0.42%)
Jun 11, 2018 0.6370 0.6370 0.6100 0.6263 7,475 -0.01(-1.18%)
Jun 08, 2018 0.6105 0.6361 0.6050 0.6338 31,896 +0.03(+4.93%)
Jun 07, 2018 0.6100 0.6145 0.5990 0.6040 72,425 -0.01(-1.15%)
Jun 06, 2018 0.6340 0.6340 0.6006 0.6110 32,750 -0.01(-1.45%)
Jun 05, 2018 0.6232 0.6300 0.6000 0.6200 64,025 +0.01(+0.98%)
Jun 04, 2018 0.6350 0.6350 0.6050 0.6140 44,388 -0.02(-3.22%)
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.