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 (%)
Jan 31, 2018 0.6150 0.6150 0.5800 0.6150 16,395 +0.00(+0.00%)
Jan 30, 2018 0.6150 0.5800 0.6150 17,650 +0.04(+6.03%)
Jan 29, 2018 0.6200 0.6200 0.5800 0.5800 1,700 -0.03(-4.24%)
Jan 26, 2018 0.6287 0.6300 0.5947 0.6057 29,895 -0.03(-4.75%)
Jan 25, 2018 0.6140 0.6362 0.6129 0.6359 49,709 +0.03(+4.13%)
Jan 24, 2018 0.6129 0.6129 0.6009 0.6107 9,087 +0.02(+3.28%)
Jan 23, 2018 0.5890 0.6000 0.5829 0.5913 18,283 +0.02(+2.80%)
Jan 22, 2018 0.5918 0.5971 0.5752 0.5752 11,800 +0.00(+0.03%)
Jan 19, 2018 0.5908 0.5988 0.5750 0.5750 20,000 -0.04(-5.74%)
Jan 18, 2018 0.6100 0.6100 0.6100 0.6100 550 +0.01(+2.04%)
Jan 17, 2018 0.6078 0.6078 0.5827 0.5978 17,243 +0.03(+5.71%)
Jan 16, 2018 0.6007 0.6010 0.5622 0.5655 29,400 -0.04(-6.82%)
Jan 12, 2018 0.6069 0.6069 0.6069 0 +0.01(+2.00%)
Jan 11, 2018 0.5958 0.5958 0.5950 0.5950 1,500 +0.01(+1.38%)
Jan 10, 2018 0.6125 0.6125 0.5677 0.5869 24,840 -0.02(-3.15%)
Jan 09, 2018 0.5897 0.6141 0.5897 0.6060 13,230 -0.01(-1.27%)
Jan 08, 2018 0.6297 0.6297 0.5531 0.6138 86,897 -0.03(-4.11%)
Jan 05, 2018 0.6077 0.6401 0.5535 0.6401 92,440 +0.04(+5.92%)
Jan 04, 2018 0.6250 0.6280 0.5800 0.6043 26,633 -0.01(-2.39%)
Jan 03, 2018 0.5550 0.6191 0.5500 0.6191 200,224 +0.08(+14.86%)
Jan 02, 2018 0.5129 0.5469 0.5129 0.5390 81,000 +0.02(+3.30%)
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%)
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.