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 (%)
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%)
Jan 02, 2019 0.6206 0.6423 0.5910 0.6300 245,058 +0.02(+2.72%)
Dec 31, 2018 0.6260 0.6260 0.6020 0.6133 68,000 +0.01(+2.49%)
Dec 28, 2018 0.5900 0.6040 0.5882 0.5984 93,600 -0.00(-0.81%)
Dec 27, 2018 0.6098 0.6200 0.5850 0.6033 73,618 -0.02(-2.69%)
Dec 26, 2018 0.6350 0.6350 0.5800 0.6200 227,680 +0.02(+3.33%)
Dec 24, 2018 0.6050 0.6170 0.5900 0.6000 78,700 -0.01(-1.06%)
Dec 21, 2018 0.6042 0.6064 0.5900 0.6064 63,400 +0.00(+0.65%)
Dec 20, 2018 0.6129 0.6129 0.5900 0.6025 132,767 +0.00(+0.42%)
Dec 19, 2018 0.6049 0.6125 0.5800 0.6000 63,866 -0.01(-0.83%)
Dec 18, 2018 0.6091 0.6102 0.5790 0.6050 124,907 +0.01(+0.83%)
Dec 17, 2018 0.6200 0.6200 0.5984 0.6000 95,403 -0.01(-1.77%)
Dec 14, 2018 0.5844 0.6300 0.5844 0.6108 145,700 +0.01(+2.31%)
Dec 13, 2018 0.6097 0.6300 0.5864 0.5970 213,339 -0.00(-0.50%)
Dec 12, 2018 0.6117 0.6240 0.5900 0.6000 157,261 -0.01(-2.41%)
Dec 11, 2018 0.6397 0.6397 0.5988 0.6148 132,762 -0.02(-2.72%)
Dec 10, 2018 0.6300 0.6397 0.5998 0.6320 159,767 +0.00(+0.75%)
Dec 07, 2018 0.6145 0.6287 0.5930 0.6273 221,300 +0.01(+1.65%)
Dec 06, 2018 0.5926 0.6171 0.5840 0.6171 308,322 +0.02(+3.18%)
Dec 04, 2018 0.6078 0.6108 0.5650 0.5981 101,200 +0.01(+1.54%)
Dec 03, 2018 0.6000 0.6112 0.5870 0.5890 52,002 -0.01(-2.05%)
Nov 30, 2018 0.6048 0.6100 0.5969 0.6013 35,600 +0.00(+0.75%)
Nov 29, 2018 0.6100 0.6100 0.5968 0.5968 31,479 -0.01(-1.36%)
Nov 28, 2018 0.5880 0.6050 0.5700 0.6050 47,960 +0.02(+3.72%)
Nov 27, 2018 0.6049 0.6060 0.5800 0.5833 76,040 -0.02(-3.79%)
Nov 26, 2018 0.6152 0.6169 0.6003 0.6063 47,200 -0.01(-2.21%)
Nov 23, 2018 0.6150 0.6200 0.6062 0.6200 13,300 +0.01(+2.14%)
Nov 21, 2018 0.6070 0.6070 0.6070 0 -0.00(-0.64%)
Nov 20, 2018 0.6250 0.6279 0.5750 0.6109 84,230 -0.01(-1.47%)
Nov 19, 2018 0.6197 0.6250 0.6041 0.6200 151,839 +0.00(+0.02%)
Nov 16, 2018 0.6100 0.6200 0.6063 0.6199 60,600 +0.00(+0.00%)
Nov 15, 2018 0.6100 0.6220 0.6000 0.6199 117,397 +0.01(+2.19%)
Nov 14, 2018 0.6067 0.6179 0.6001 0.6066 102,110 +0.01(+1.10%)
Nov 13, 2018 0.6061 0.6100 0.5900 0.6000 116,725 +0.00(+0.22%)
Nov 12, 2018 0.6000 0.6109 0.5800 0.5987 253,500 +0.01(+2.13%)
Nov 09, 2018 0.5900 0.5946 0.5770 0.5862 53,900 -0.01(-1.78%)
Nov 08, 2018 0.5515 0.5968 0.5515 0.5968 140,057 +0.04(+8.12%)
Nov 07, 2018 0.5711 0.5916 0.5450 0.5520 59,650 -0.00(-0.18%)
Nov 06, 2018 0.5238 0.5689 0.5238 0.5530 64,500 +0.01(+1.08%)
Nov 05, 2018 0.5622 0.5633 0.5325 0.5471 76,215 +0.01(+1.31%)
Nov 02, 2018 0.5623 0.5769 0.5370 0.5400 16,100 -0.01(-0.92%)
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.