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 (%)
Apr 30, 2019 0.8741 0.8800 0.8600 0.8600 51,319 +0.01(+1.18%)
Apr 29, 2019 0.8435 0.8680 0.8189 0.8500 79,882 +0.01(+1.43%)
Apr 26, 2019 0.8200 0.8523 0.7985 0.8380 163,200 +0.06(+7.44%)
Apr 25, 2019 0.7898 0.8066 0.7680 0.7800 277,715 -0.00(-0.06%)
Apr 24, 2019 0.7656 0.7992 0.7300 0.7805 211,616 +0.03(+4.07%)
Apr 23, 2019 0.7900 0.8059 0.7344 0.7500 441,398 -0.04(-5.06%)
Apr 22, 2019 0.8000 0.8194 0.7650 0.7900 200,545 -0.04(-4.82%)
Apr 18, 2019 0.8724 0.8806 0.8000 0.8300 398,900 -0.04(-4.75%)
Apr 17, 2019 0.8761 0.8981 0.8598 0.8714 136,392 +0.01(+0.86%)
Apr 16, 2019 0.9176 0.9350 0.8500 0.8640 305,321 -0.05(-5.57%)
Apr 15, 2019 0.9231 0.9367 0.9065 0.9150 61,267 -0.02(-1.85%)
Apr 12, 2019 0.9490 0.9626 0.9132 0.9322 77,100 -0.02(-1.67%)
Apr 11, 2019 0.9780 0.9979 0.9139 0.9480 231,727 -0.05(-4.91%)
Apr 10, 2019 0.9818 1.001 0.9784 0.9970 155,358 +0.01(+0.76%)
Apr 09, 2019 0.9968 1.016 0.9800 0.9895 297,040 -0.00(-0.04%)
Apr 08, 2019 0.9615 0.9900 0.9391 0.9899 177,099 +0.04(+4.73%)
Apr 05, 2019 0.9600 0.9643 0.9000 0.9452 183,100 -0.00(-0.24%)
Apr 04, 2019 0.9568 0.9702 0.9187 0.9475 64,668 +0.01(+0.80%)
Apr 03, 2019 0.9880 0.9880 0.9400 0.9400 127,235 -0.03(-3.42%)
Apr 02, 2019 0.9811 0.9969 0.9562 0.9733 114,829 -0.00(-0.43%)
Apr 01, 2019 1.020 1.020 0.9000 0.9775 249,364 -0.02(-2.25%)
Mar 29, 2019 1.010 1.010 0.9761 1.000 107,200 -0.01(-0.85%)
Mar 28, 2019 0.9862 1.010 0.9126 1.009 376,646 -0.00(-0.14%)
Mar 27, 2019 1.050 1.060 0.9769 1.010 201,082 -0.04(-3.80%)
Mar 26, 2019 1.070 1.070 1.020 1.050 113,198 -0.01(-0.95%)
Mar 25, 2019 0.9805 1.075 0.9569 1.060 299,384 +0.10(+10.19%)
Mar 22, 2019 0.9606 0.9800 0.9514 0.9620 183,300 +0.01(+0.73%)
Mar 21, 2019 0.9483 0.9675 0.9300 0.9550 89,968 -0.01(-0.52%)
Mar 20, 2019 0.9554 0.9661 0.9130 0.9600 102,693 +0.02(+1.80%)
Mar 19, 2019 0.9479 0.9600 0.9221 0.9430 110,939 +0.03(+3.63%)
Mar 18, 2019 0.9400 0.9580 0.9034 0.9100 108,981 -0.02(-2.47%)
Mar 15, 2019 0.9600 0.9750 0.9317 0.9330 206,800 -0.03(-2.81%)
Mar 14, 2019 0.9798 0.9888 0.9500 0.9600 196,874 -0.02(-2.04%)
Mar 13, 2019 0.9766 0.9900 0.9578 0.9800 191,442 +0.01(+1.03%)
Mar 12, 2019 0.9597 0.9700 0.9420 0.9700 180,914 +0.02(+2.11%)
Mar 11, 2019 0.9140 0.9713 0.9078 0.9500 408,695 +0.05(+5.56%)
Mar 08, 2019 0.8739 0.9100 0.8700 0.9000 188,600 +0.04(+4.65%)
Mar 07, 2019 0.8610 0.8770 0.8387 0.8600 103,043 +0.03(+3.54%)
Mar 06, 2019 0.8467 0.8670 0.8199 0.8306 179,882 -0.01(-1.69%)
Mar 05, 2019 0.7920 0.8500 0.7748 0.8449 140,657 +0.05(+6.68%)
Mar 04, 2019 0.8610 0.8736 0.7782 0.7920 190,673 -0.04(-4.58%)
Mar 01, 2019 0.8341 0.8600 0.8123 0.8300 155,400 -0.04(-4.71%)
Feb 28, 2019 0.8406 0.8750 0.8001 0.8710 112,222 +0.01(+1.16%)
Feb 27, 2019 0.9029 0.9029 0.8600 0.8610 96,788 -0.03(-3.69%)
Feb 26, 2019 0.8897 0.8940 0.8566 0.8940 180,207 +0.01(+1.59%)
Feb 25, 2019 0.8500 0.9000 0.8437 0.8800 161,974 +0.03(+3.53%)
Feb 22, 2019 0.8554 0.8725 0.8283 0.8500 141,100 +0.01(+1.53%)
Feb 21, 2019 0.8099 0.8639 0.7916 0.8372 159,475 +0.03(+3.36%)
Feb 20, 2019 0.8380 0.8414 0.8100 0.8100 176,484 -0.02(-2.10%)
Feb 19, 2019 0.8323 0.9009 0.8000 0.8274 221,653 +0.03(+3.42%)
Feb 15, 2019 0.8188 0.8190 0.7753 0.8000 217,800 -0.00(-0.14%)
Feb 14, 2019 0.7754 0.8110 0.7754 0.8011 130,666 +0.03(+3.33%)
Feb 13, 2019 0.7794 0.8000 0.7700 0.7753 98,578 -0.01(-1.86%)
Feb 12, 2019 0.8126 0.8197 0.7834 0.7900 72,970 -0.01(-1.25%)
Feb 11, 2019 0.8200 0.8328 0.8000 0.8000 123,488 -0.02(-1.95%)
Feb 08, 2019 0.7900 0.8200 0.7900 0.8159 135,600 +0.02(+3.10%)
Feb 07, 2019 0.8046 0.8120 0.7696 0.7914 115,846 -0.01(-1.08%)
Feb 06, 2019 0.8309 0.8473 0.7993 0.8000 118,334 -0.01(-1.23%)
Feb 05, 2019 0.7951 0.8350 0.7905 0.8100 115,486 +0.01(+0.62%)
Feb 04, 2019 0.8018 0.8195 0.7789 0.8050 178,627 -0.00(-0.37%)
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.