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 28, 2017 0.4000 0.4000 0.3640 0.3640 7,214 +0.01(+1.88%)
Apr 27, 2017 0.3720 0.3720 0.3573 0.3573 2,000 -0.02(-4.13%)
Apr 26, 2017 0.3882 0.3882 0.3727 0.3727 7,200 +0.01(+2.70%)
Apr 25, 2017 0.3598 0.3629 0.3598 0.3629 18,254 -0.01(-2.84%)
Apr 24, 2017 0.3735 0.3735 0.3735 0.3735 7,678 +0.01(+3.09%)
Apr 21, 2017 0.3700 0.3807 0.3623 0.3623 20,000 -0.01(-2.00%)
Apr 20, 2017 0.4020 0.4091 0.3697 0.3697 6,525 -0.04(-9.59%)
Apr 19, 2017 0.4065 0.4089 0.4065 0.4089 2,000 -0.00(-1.11%)
Apr 18, 2017 0.4050 0.4142 0.4026 0.4135 16,683 -0.02(-3.84%)
Apr 17, 2017 0.4105 0.4300 0.4077 0.4300 23,700 +0.03(+8.31%)
Apr 13, 2017 0.4027 0.4083 0.3970 0.3970 8,075 -0.00(-0.05%)
Apr 12, 2017 0.3971 0.3997 0.3971 0.3972 2,500 +0.00(+0.58%)
Apr 11, 2017 0.3949 0.3949 0.3949 0.3949 3,000 +0.02(+6.44%)
Apr 10, 2017 0.3642 0.3710 0.3529 0.3710 8,600 +0.01(+3.81%)
Apr 07, 2017 0.3574 0.3574 0.3574 0.3574 7,000 +0.02(+4.90%)
Apr 05, 2017 0.3407 0.3407 0.3407 0 -0.02(-5.36%)
Apr 04, 2017 0.3561 0.3600 0.3396 0.3600 3,953 -0.00(-0.30%)
Apr 03, 2017 0.3600 0.3703 0.3380 0.3611 8,910 +0.01(+3.17%)
Mar 31, 2017 0.3595 0.3595 0.3500 0.3500 2,510 +0.00(+0.00%)
Mar 29, 2017 0.3500 0.3500 0.3500 0 -0.03(-6.82%)
Mar 28, 2017 0.3756 0.3756 0.3756 0.3756 9,500 -0.00(-1.16%)
Mar 27, 2017 0.3791 0.3800 0.3791 0.3800 2,000 -0.02(-5.00%)
Mar 24, 2017 0.4000 0.4000 0.4000 0.4000 8,083 -0.03(-6.98%)
Mar 21, 2017 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 20, 2017 0.4224 0.4300 0.4224 0.4300 15,000 +0.01(+1.80%)
Mar 17, 2017 0.4224 0.4224 0.4224 0.4224 433 +0.03(+6.75%)
Mar 16, 2017 0.3880 0.3957 0.3850 0.3957 4,710 -0.04(-8.53%)
Mar 15, 2017 0.4296 0.4326 0.4296 0.4326 7,590 -0.00(-0.55%)
Mar 10, 2017 0.4350 0.4350 0.4350 0 +0.04(+9.49%)
Mar 09, 2017 0.4194 0.4409 0.3973 0.3973 7,852 -0.01(-3.61%)
Mar 08, 2017 0.4406 0.4406 0.4122 0.4122 7,500 -0.07(-14.04%)
Mar 07, 2017 0.5772 0.5772 0.4795 0.4795 1,000 +0.01(+2.46%)
Mar 06, 2017 0.4680 0.4680 0.4680 0.4680 2,000 -0.02(-4.08%)
Mar 03, 2017 0.4007 0.4879 0.3933 0.4879 16,509 +0.02(+5.26%)
Mar 02, 2017 0.5101 0.5101 0.4635 0.4635 19,500 +0.05(+10.91%)
Mar 01, 2017 0.4394 0.4396 0.4027 0.4179 49,470 -0.01(-3.13%)
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%)
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.