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 (%)
Nov 29, 2019 0.9482 0.9840 0.9482 0.9800 69,500 +0.01(+1.03%)
Nov 27, 2019 1.000 1.010 0.9669 0.9700 116,500 -0.03(-3.00%)
Nov 26, 2019 0.9800 1.000 0.9690 1.000 100,757 +0.02(+1.87%)
Nov 25, 2019 0.9714 1.000 0.9714 0.9816 153,349 -0.02(-1.84%)
Nov 22, 2019 1.011 1.011 0.9840 1.000 110,200 +0.01(+1.11%)
Nov 21, 2019 1.015 1.020 0.9890 0.9890 92,190 -0.01(-1.10%)
Nov 20, 2019 1.010 1.010 1.000 1.000 153,545 +0.00(+0.10%)
Nov 19, 2019 1.030 1.030 0.9990 0.9990 232,860 -0.02(-2.06%)
Nov 18, 2019 1.040 1.040 1.010 1.020 253,783 +0.00(+0.00%)
Nov 15, 2019 1.035 1.035 1.010 1.020 153,600 +0.00(+0.00%)
Nov 14, 2019 1.000 1.030 0.9999 1.020 80,885 +0.00(+0.00%)
Nov 13, 2019 1.020 1.030 1.000 1.020 90,191 +0.01(+0.74%)
Nov 12, 2019 1.050 1.050 1.000 1.012 167,807 -0.01(-0.74%)
Nov 11, 2019 1.015 1.047 1.000 1.020 199,827 -0.01(-0.97%)
Nov 08, 2019 1.029 1.050 1.000 1.030 137,700 +0.00(+0.00%)
Nov 07, 2019 1.060 1.060 1.020 1.030 119,292 -0.01(-0.96%)
Nov 06, 2019 1.015 1.087 1.015 1.040 108,507 +0.00(+0.00%)
Nov 05, 2019 1.040 1.090 1.020 1.040 383,141 -0.06(-5.45%)
Nov 04, 2019 1.110 1.120 1.090 1.100 249,427 +0.00(+0.01%)
Nov 01, 2019 1.100 1.100 1.080 1.100 55,200 +0.01(+0.54%)
Oct 31, 2019 1.080 1.110 1.080 1.094 68,765 +0.02(+2.24%)
Oct 30, 2019 1.109 1.120 1.057 1.070 108,119 -0.01(-0.93%)
Oct 29, 2019 1.049 1.090 1.049 1.080 52,456 +0.01(+0.93%)
Oct 28, 2019 1.090 1.110 1.050 1.070 139,529 -0.02(-2.18%)
Oct 25, 2019 1.090 1.140 1.060 1.094 228,000 +0.01(+0.80%)
Oct 24, 2019 1.010 1.085 1.010 1.085 129,439 +0.03(+3.33%)
Oct 23, 2019 1.060 1.070 1.020 1.050 89,318 +0.03(+2.95%)
Oct 22, 2019 1.045 1.050 1.015 1.020 91,444 -0.02(-1.92%)
Oct 21, 2019 1.080 1.080 1.030 1.040 52,953 +0.02(+1.96%)
Oct 18, 2019 1.080 1.100 1.020 1.020 123,400 -0.04(-4.23%)
Oct 17, 2019 1.025 1.091 1.010 1.065 191,472 +0.04(+4.00%)
Oct 16, 2019 1.070 1.070 1.000 1.024 129,585 -0.01(-0.58%)
Oct 15, 2019 1.082 1.082 1.020 1.030 160,228 -0.04(-3.74%)
Oct 14, 2019 1.055 1.150 1.050 1.070 75,418 +0.01(+0.95%)
Oct 11, 2019 1.110 1.110 1.040 1.060 155,700 -0.02(-1.86%)
Oct 10, 2019 1.097 1.120 1.044 1.080 112,908 +0.00(+0.00%)
Oct 09, 2019 1.112 1.130 1.030 1.080 151,052 -0.01(-0.92%)
Oct 08, 2019 1.080 1.135 1.080 1.090 170,214 +0.00(+0.00%)
Oct 07, 2019 1.070 1.120 1.070 1.090 124,182 +0.02(+1.77%)
Oct 04, 2019 1.100 1.100 1.060 1.071 147,900 +0.00(+0.05%)
Oct 03, 2019 1.128 1.130 1.059 1.071 194,000 -0.02(-1.79%)
Oct 02, 2019 1.100 1.130 1.050 1.090 415,641 +0.02(+1.87%)
Oct 01, 2019 0.9789 1.084 0.9722 1.070 800,619 +0.07(+6.95%)
Sep 30, 2019 1.030 1.065 0.9600 1.000 403,250 -0.03(-2.86%)
Sep 27, 2019 1.060 1.080 1.010 1.030 353,100 -0.05(-4.63%)
Sep 26, 2019 1.083 1.100 1.060 1.080 239,908 +0.00(+0.01%)
Sep 25, 2019 0.9909 1.080 0.9798 1.080 842,955 +0.02(+1.63%)
Sep 24, 2019 1.050 1.070 1.020 1.063 368,796 +0.03(+3.17%)
Sep 23, 2019 0.9400 1.070 0.9400 1.030 614,129 +0.10(+10.75%)
Sep 20, 2019 0.8865 0.9400 0.8865 0.9300 62,400 +0.01(+1.09%)
Sep 19, 2019 0.9248 0.9260 0.8925 0.9200 56,074 +0.04(+4.70%)
Sep 18, 2019 0.8968 0.9335 0.8787 0.8787 138,459 -0.04(-4.49%)
Sep 17, 2019 0.9432 0.9432 0.9050 0.9200 68,711 -0.01(-0.76%)
Sep 16, 2019 0.9450 0.9450 0.9100 0.9270 108,985 +0.01(+1.52%)
Sep 13, 2019 0.9265 0.9384 0.9001 0.9131 82,000 -0.02(-1.71%)
Sep 12, 2019 0.9625 0.9765 0.9199 0.9290 44,237 -0.02(-1.69%)
Sep 11, 2019 0.9023 0.9595 0.8900 0.9450 74,889 +0.04(+4.73%)
Sep 10, 2019 0.9471 0.9540 0.8993 0.9023 72,151 -0.01(-1.31%)
Sep 09, 2019 0.9551 0.9640 0.8796 0.9143 93,092 -0.01(-1.54%)
Sep 06, 2019 0.9840 1.019 0.9286 0.9286 166,800 -0.03(-2.72%)
Sep 05, 2019 0.9865 0.9865 0.9201 0.9546 228,577 -0.05(-4.54%)
Sep 04, 2019 0.9649 1.010 0.9574 1.000 183,241 +0.04(+4.17%)
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.