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, 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%)
Apr 02, 2018 0.6300 0.6401 0.6282 0.6290 84,240 -0.00(-0.29%)
Mar 29, 2018 0.6308 0.6308 0.6308 0 +0.02(+3.41%)
Mar 28, 2018 0.6290 0.6339 0.5988 0.6100 59,123 -0.02(-3.25%)
Mar 27, 2018 0.6399 0.6557 0.5951 0.6305 121,785 -0.01(-1.94%)
Mar 26, 2018 0.6139 0.6501 0.6139 0.6430 269,694 +0.02(+2.88%)
Mar 23, 2018 0.5785 0.6269 0.5785 0.6250 473,840 +0.06(+11.55%)
Mar 22, 2018 0.5687 0.5687 0.5399 0.5603 71,229 +0.05(+8.80%)
Mar 21, 2018 0.5375 0.5435 0.5150 0.5150 77,885 -0.02(-2.83%)
Mar 20, 2018 0.5440 0.5440 0.5150 0.5300 57,550 -0.00(-0.75%)
Mar 19, 2018 0.5221 0.5377 0.5150 0.5340 30,500 +0.01(+2.01%)
Mar 16, 2018 0.5200 0.5319 0.4986 0.5235 69,044 +0.01(+2.49%)
Mar 15, 2018 0.4853 0.5110 0.4755 0.5108 118,992 +0.02(+4.52%)
Mar 14, 2018 0.4980 0.4980 0.4887 0.4887 104,000 -0.03(-5.95%)
Mar 13, 2018 0.4975 0.5196 0.4900 0.5196 15,850 +0.02(+3.92%)
Mar 12, 2018 0.5124 0.5126 0.4860 0.5000 37,333 -0.01(-2.15%)
Mar 09, 2018 0.5100 0.5300 0.4930 0.5110 25,368 +0.01(+1.03%)
Mar 08, 2018 0.5100 0.5424 0.5016 0.5058 19,000 -0.04(-7.02%)
Mar 07, 2018 0.5440 0.5450 0.5270 0.5440 9,600 -0.00(-0.18%)
Mar 06, 2018 0.5200 0.5450 0.5150 0.5450 23,816 +0.00(+0.78%)
Mar 05, 2018 0.5204 0.5450 0.5184 0.5408 15,989 +0.02(+3.13%)
Mar 02, 2018 0.5302 0.5302 0.4935 0.5244 16,974 -0.00(-0.49%)
Mar 01, 2018 0.5500 0.5500 0.5000 0.5270 7,800 -0.02(-3.30%)
Feb 28, 2018 0.5250 0.5450 0.5250 0.5450 20,000 -0.01(-1.14%)
Feb 27, 2018 0.5560 0.5560 0.5228 0.5513 11,900 -0.00(-0.54%)
Feb 26, 2018 0.5252 0.5572 0.5102 0.5543 41,600 +0.01(+1.06%)
Feb 23, 2018 0.5400 0.5485 0.5400 0.5485 4,480 -0.01(-1.53%)
Feb 22, 2018 0.5570 0.5570 0.5570 0.5570 3,500 +0.02(+3.45%)
Feb 21, 2018 0.5577 0.5577 0.5384 0.5384 4,300 -0.00(-0.90%)
Feb 20, 2018 0.5682 0.5682 0.5323 0.5433 93,428 +0.00(+0.61%)
Feb 16, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 15, 2018 0.5600 0.5600 0.5400 0.5400 16,750 -0.03(-4.49%)
Feb 14, 2018 0.5751 0.5751 0.5620 0.5654 13,600 -0.00(-0.62%)
Feb 13, 2018 0.5364 0.5689 0.5345 0.5689 13,810 +0.01(+2.03%)
Feb 12, 2018 0.5448 0.5576 0.5400 0.5576 5,050 +0.02(+3.26%)
Feb 09, 2018 0.5600 0.5812 0.5235 0.5400 39,501 -0.02(-3.71%)
Feb 08, 2018 0.5359 0.5608 0.5187 0.5608 9,591 -0.02(-3.13%)
Feb 07, 2018 0.5890 0.5890 0.5392 0.5789 53,075 +0.02(+2.68%)
Feb 06, 2018 0.5794 0.5794 0.5000 0.5638 45,475 -0.00(-0.39%)
Feb 05, 2018 0.5800 0.5800 0.5800 0.5660 39,000 -0.01(-1.57%)
Feb 02, 2018 0.5800 0.6100 0.5700 0.5750 16,785 -0.04(-6.35%)
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.