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 (%)
Dec 29, 2017 0.5218 0.5218 0.5218 0 +0.00(+0.50%)
Dec 28, 2017 0.5190 0.5192 0.5030 0.5192 14,040 -0.00(-0.13%)
Dec 27, 2017 0.5122 0.5199 0.5122 0.5199 5,520 +0.02(+3.98%)
Dec 26, 2017 0.5600 0.5610 0.5000 0.5000 3,913 -0.01(-1.96%)
Dec 22, 2017 0.5043 0.5100 0.5043 0.5100 13,362 +0.00(+0.73%)
Dec 21, 2017 0.4999 0.5067 0.4892 0.5063 125,738 +0.03(+5.57%)
Dec 20, 2017 0.4850 0.4878 0.4796 0.4796 16,000 +0.02(+3.43%)
Dec 19, 2017 0.4673 0.4777 0.4623 0.4637 18,270 -0.01(-1.34%)
Dec 18, 2017 0.4681 0.4862 0.4681 0.4700 27,625 +0.00(+0.00%)
Dec 15, 2017 0.4700 0.4700 0.4700 0.4700 5,001 +0.00(+0.00%)
Dec 14, 2017 0.4692 0.4700 0.4670 0.4700 20,500 +0.01(+1.27%)
Dec 13, 2017 0.4715 0.4715 0.4451 0.4641 58,000 +0.02(+5.48%)
Dec 12, 2017 0.4451 0.4598 0.4373 0.4400 15,068 -0.04(-7.68%)
Dec 11, 2017 0.4790 0.4799 0.4696 0.4766 121,890 +0.01(+1.40%)
Dec 08, 2017 0.4320 0.4700 0.4300 0.4700 11,725 +0.02(+3.71%)
Dec 07, 2017 0.4241 0.4532 0.4222 0.4532 22,000 +0.03(+6.81%)
Dec 06, 2017 0.4499 0.4499 0.4242 0.4243 13,000 -0.04(-7.70%)
Dec 05, 2017 0.4470 0.4597 0.4275 0.4597 135,688 +0.01(+2.16%)
Dec 04, 2017 0.4900 0.4349 0.4500 252,000 -0.04(-8.16%)
Dec 01, 2017 0.4984 0.4984 0.4816 0.4900 21,900 +0.02(+4.90%)
Nov 30, 2017 0.4755 0.4755 0.4671 0.4671 5,127 -0.01(-1.41%)
Nov 29, 2017 0.4700 0.4738 0.4567 0.4738 6,833 +0.00(+0.61%)
Nov 28, 2017 0.4730 0.4730 0.4548 0.4709 103,000 -0.00(-0.38%)
Nov 27, 2017 0.4727 0.4400 0.4727 40,500 +0.02(+4.12%)
Nov 24, 2017 0.4760 0.4760 0.4540 0.4540 9,499 -0.02(-4.72%)
Nov 22, 2017 0.4649 0.4765 0.4581 0.4765 33,000 +0.04(+9.74%)
Nov 21, 2017 0.4369 0.4584 0.4342 0.4342 22,000 -0.02(-4.99%)
Nov 20, 2017 0.4403 0.4572 0.4323 0.4570 100,530 -0.00(-0.44%)
Nov 17, 2017 0.4702 0.4861 0.4590 0.4590 51,200 -0.02(-3.25%)
Nov 16, 2017 0.4455 0.4744 0.4455 0.4744 13,400 +0.02(+4.98%)
Nov 15, 2017 0.4639 0.4639 0.4326 0.4519 56,100 -0.02(-3.30%)
Nov 14, 2017 0.4673 0.4673 0.4673 0.4673 540 +0.01(+1.40%)
Nov 13, 2017 0.4608 0.4608 0.4608 0.4608 996 -0.02(-3.59%)
Nov 10, 2017 0.4780 0.4780 0.4780 0.4780 1,004 -0.02(-4.25%)
Nov 09, 2017 0.4689 0.5000 0.4602 0.4992 14,895 +0.03(+7.22%)
Nov 08, 2017 0.4444 0.4656 0.4444 0.4656 15,533 +0.02(+3.86%)
Nov 07, 2017 0.4566 0.4566 0.4483 0.4483 875 -0.02(-4.00%)
Nov 06, 2017 0.4440 0.4690 0.4363 0.4670 70,015 +0.01(+1.63%)
Nov 03, 2017 0.4442 0.4595 0.4442 0.4595 10,000 +0.02(+3.75%)
Nov 02, 2017 0.4493 0.4553 0.4429 0.4429 4,700 +0.01(+3.24%)
Nov 01, 2017 0.4368 0.4457 0.4290 0.4290 15,300 -0.01(-1.83%)
Oct 31, 2017 0.4400 0.4400 0.4244 0.4370 17,500 -0.01(-2.46%)
Oct 30, 2017 0.4480 0.4480 0.4480 0.4480 500 -0.01(-1.21%)
Oct 27, 2017 0.4535 0.4535 0.4535 0.4535 1,000 -0.00(-0.13%)
Oct 26, 2017 0.4400 0.4541 0.3998 0.4541 12,747 +0.01(+3.20%)
Oct 25, 2017 0.4596 0.4596 0.3900 0.4400 112,868 -0.02(-4.20%)
Oct 24, 2017 0.4495 0.4599 0.4451 0.4593 25,233 -0.01(-2.01%)
Oct 23, 2017 0.4538 0.4797 0.4538 0.4687 11,100 +0.01(+1.89%)
Oct 20, 2017 0.4945 0.4945 0.4600 0.4600 44,365 -0.04(-8.00%)
Oct 19, 2017 0.5001 0.5001 0.5000 0.5000 23,400 +0.00(+0.00%)
Oct 18, 2017 0.4975 0.5000 0.4912 0.5000 33,541 +0.00(+0.85%)
Oct 17, 2017 0.4838 0.4958 0.4795 0.4958 38,632 +0.01(+2.22%)
Oct 16, 2017 0.4828 0.4992 0.4680 0.4850 86,350 -0.01(-1.38%)
Oct 13, 2017 0.5000 0.5000 0.4800 0.4918 15,200 +0.00(+0.49%)
Oct 12, 2017 0.5000 0.5000 0.4894 0.4894 4,000 -0.01(-2.02%)
Oct 11, 2017 0.4914 0.4995 0.4914 0.4995 3,400 +0.01(+1.50%)
Oct 10, 2017 0.4902 0.4988 0.4753 0.4921 24,600 -0.02(-3.51%)
Oct 09, 2017 0.5100 0.5100 0.5099 0.5100 5,936 +0.00(+0.51%)
Oct 05, 2017 0.5074 0.5074 0.5074 0 -0.00(-0.49%)
Oct 04, 2017 0.5150 0.5150 0.4865 0.5099 3,500 -0.00(-0.93%)
Oct 03, 2017 0.4879 0.5170 0.4879 0.5147 10,000 +0.07(+15.58%)
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.