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 (%)
Feb 28, 2017 0.4370 0.4596 0.4314 0.4314 26,650 -0.04(-8.02%)
Feb 27, 2017 0.4982 0.4982 0.4656 0.4690 31,964 -0.03(-6.76%)
Feb 23, 2017 0.5030 0.5030 0.5030 0 -0.00(-0.42%)
Feb 22, 2017 0.5051 0.5051 0.5051 0.5051 2,500 -0.02(-3.46%)
Feb 21, 2017 0.5232 0.5232 0.5232 0.5232 2,024 +0.00(+0.15%)
Feb 17, 2017 0.5224 0.5224 0.5224 0 -0.01(-1.88%)
Feb 16, 2017 0.4725 0.5324 0.4725 0.5324 8,587 -0.00(-0.06%)
Feb 15, 2017 0.5529 0.5529 0.5327 0.5327 4,000 -0.05(-7.85%)
Feb 14, 2017 0.6750 0.6750 0.5682 0.5781 65,691 -0.08(-11.63%)
Feb 13, 2017 0.6300 0.6790 0.6130 0.6542 25,630 +0.06(+10.88%)
Feb 10, 2017 0.5161 0.5905 0.5073 0.5900 62,578 +0.10(+21.15%)
Feb 09, 2017 0.5000 0.5000 0.4870 0.4870 5,910 -0.00(-0.33%)
Feb 08, 2017 0.5100 0.5100 0.4577 0.4886 18,270 +0.03(+6.06%)
Feb 07, 2017 0.4088 0.5369 0.4088 0.4607 9,200 +0.06(+14.32%)
Feb 06, 2017 0.3796 0.4030 0.3723 0.4030 10,354 +0.02(+6.36%)
Feb 03, 2017 0.3900 0.3900 0.3787 0.3789 6,950 -0.01(-1.58%)
Feb 02, 2017 0.3850 0.3850 0.3850 0.3850 1,000 -0.00(-0.62%)
Feb 01, 2017 0.3874 0.3874 0.3874 0.3874 1,000 -0.00(-0.31%)
Jan 31, 2017 0.3900 0.3900 0.3886 0.3886 9,900 +0.05(+14.70%)
Jan 30, 2017 0.3464 0.3464 0.3388 0.3388 8,400 -0.02(-5.34%)
Jan 27, 2017 0.3638 0.3638 0.3579 0.3579 2,000 -0.01(-3.27%)
Jan 26, 2017 0.3479 0.3841 0.3479 0.3700 6,671 +0.02(+5.44%)
Jan 25, 2017 0.3830 0.3830 0.3509 0.3509 14,950 -0.01(-2.53%)
Jan 24, 2017 0.3608 0.3608 0.3600 0.3600 10,833 +0.01(+1.52%)
Jan 23, 2017 0.3520 0.3546 0.3520 0.3546 53,500 +0.02(+5.85%)
Jan 20, 2017 0.3600 0.3600 0.3350 0.3350 42,075 -0.03(-9.46%)
Jan 19, 2017 0.3595 0.3700 0.3540 0.3700 20,000 +0.01(+2.78%)
Jan 18, 2017 0.3500 0.3600 0.3500 0.3600 41,500 +0.01(+1.67%)
Jan 13, 2017 0.3541 0.3541 0.3541 0 -0.01(-4.04%)
Jan 11, 2017 0.3690 0.3690 0.3690 0 +0.06(+18.27%)
Jan 10, 2017 0.3000 0.3120 0.2964 0.3120 127,305 +0.02(+5.76%)
Jan 09, 2017 0.2900 0.3000 0.2900 0.2950 86,212 +0.01(+1.72%)
Jan 06, 2017 0.2900 0.2900 0.2900 0.2900 22,200 -0.01(-3.33%)
Jan 05, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Dec 30, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 29, 2016 0.3000 0.3000 0.3000 0.3000 5,000 +0.04(+13.64%)
Dec 27, 2016 0.2640 0.2640 0.2640 0 -0.03(-11.23%)
Dec 23, 2016 0.2974 0.2974 0.2974 0 +0.03(+10.15%)
Dec 22, 2016 0.2850 0.2850 0.2700 0.2700 6,833 -0.05(-14.66%)
Dec 19, 2016 0.3164 0.3164 0.3164 0 +0.01(+3.53%)
Dec 16, 2016 0.3400 0.3400 0.3050 0.3056 42,291 -0.03(-9.45%)
Dec 15, 2016 0.3044 0.3375 0.3040 0.3375 9,630 +0.01(+2.27%)
Dec 14, 2016 0.3300 0.3300 0.3300 0.3300 15,001 -0.00(-0.90%)
Dec 13, 2016 0.2861 0.3330 0.2861 0.3330 42,000 +0.05(+19.35%)
Dec 12, 2016 0.2878 0.2910 0.2790 0.2790 19,005 -0.03(-8.82%)
Dec 09, 2016 0.3089 0.3089 0.3060 0.3060 4,000 +0.08(+33.04%)
Dec 08, 2016 0.2288 0.2300 0.2288 0.2300 10,300 +0.02(+9.94%)
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.