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 (%)
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%)
Jun 01, 2018 0.6130 0.6348 0.6130 0.6344 9,000 +0.03(+4.86%)
May 31, 2018 0.6380 0.6380 0.6000 0.6050 9,830 -0.02(-3.51%)
May 30, 2018 0.6000 0.6342 0.6000 0.6270 75,882 +0.02(+2.79%)
May 29, 2018 0.6243 0.6250 0.6000 0.6100 34,582 -0.01(-1.61%)
May 25, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.84%)
May 24, 2018 0.6109 0.6332 0.6100 0.6316 5,880 +0.01(+1.06%)
May 23, 2018 0.6300 0.6301 0.6043 0.6250 57,427 -0.00(-0.32%)
May 22, 2018 0.6407 0.6407 0.6150 0.6270 13,668 -0.01(-2.03%)
May 21, 2018 0.6215 0.6400 0.6000 0.6400 63,698 +0.00(+0.00%)
May 18, 2018 0.6200 0.6400 0.6200 0.6400 33,800 +0.02(+2.40%)
May 17, 2018 0.6308 0.6386 0.6206 0.6250 32,542 -0.01(-1.64%)
May 16, 2018 0.6221 0.6354 0.6143 0.6354 30,220 +0.02(+2.63%)
May 15, 2018 0.6150 0.6328 0.6135 0.6191 35,960 -0.00(-0.15%)
May 14, 2018 0.6300 0.6300 0.6195 0.6200 27,607 -0.01(-1.59%)
May 11, 2018 0.6400 0.6519 0.6280 0.6300 69,365 -0.00(-0.63%)
May 10, 2018 0.6920 0.6920 0.6240 0.6340 52,500 -0.04(-6.03%)
May 09, 2018 0.6633 0.6747 0.6392 0.6747 41,300 +0.02(+2.51%)
May 08, 2018 0.6517 0.6600 0.6350 0.6581 17,866 +0.00(+0.09%)
May 07, 2018 0.6473 0.6600 0.6168 0.6575 24,605 +0.00(+0.18%)
May 04, 2018 0.6255 0.6585 0.6006 0.6563 22,770 +0.04(+5.68%)
May 03, 2018 0.6105 0.6579 0.6105 0.6210 29,110 -0.00(-0.64%)
May 02, 2018 0.6250 0.6250 0.6087 0.6250 34,166 +0.02(+3.99%)
May 01, 2018 0.6280 0.6345 0.5980 0.6010 65,251 -0.02(-2.55%)
Apr 30, 2018 0.6500 0.6510 0.6100 0.6167 39,011 -0.03(-5.12%)
Apr 27, 2018 0.6666 0.6819 0.6500 0.6500 8,840 -0.02(-2.96%)
Apr 26, 2018 0.6500 0.6818 0.6500 0.6698 16,565 +0.02(+3.05%)
Apr 25, 2018 0.6777 0.6800 0.6472 0.6500 28,583 -0.03(-4.41%)
Apr 24, 2018 0.6815 0.6832 0.6492 0.6800 36,929 +0.01(+0.74%)
Apr 23, 2018 0.6660 0.6800 0.6500 0.6750 9,485 -0.03(-3.60%)
Apr 20, 2018 0.6550 0.7103 0.6400 0.7002 15,050 +0.04(+6.09%)
Apr 19, 2018 0.6881 0.7000 0.6600 0.6600 19,355 -0.03(-3.82%)
Apr 18, 2018 0.6104 0.6931 0.6104 0.6862 57,915 +0.07(+10.68%)
Apr 17, 2018 0.6500 0.6820 0.6170 0.6200 116,835 -0.03(-4.62%)
Apr 16, 2018 0.6948 0.6948 0.6500 0.6500 42,028 -0.02(-2.77%)
Apr 13, 2018 0.6220 0.6800 0.6177 0.6685 30,760 +0.03(+4.62%)
Apr 12, 2018 0.6886 0.6886 0.6390 0.6390 75,608 -0.05(-7.12%)
Apr 11, 2018 0.6920 0.7017 0.6549 0.6880 68,373 -0.01(-1.08%)
Apr 10, 2018 0.6920 0.7010 0.6750 0.6955 127,945 +0.01(+1.83%)
Apr 09, 2018 0.6912 0.7076 0.6660 0.6830 35,376 -0.00(-0.45%)
Apr 06, 2018 0.6451 0.6867 0.6451 0.6861 63,305 +0.02(+2.42%)
Apr 05, 2018 0.6605 0.6790 0.6550 0.6699 130,291 +0.00(+0.33%)
Apr 04, 2018 0.6436 0.6709 0.6405 0.6677 172,718 +0.04(+5.97%)
Apr 03, 2018 0.6420 0.6420 0.6190 0.6301 63,050 +0.00(+0.17%)
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.