Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (TSV: MTA )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 4.990 5.400 4.990 5.290 92,211 +0.37(+7.52%)
Oct 17, 2024 4.870 4.970 4.870 4.920 20,151 +0.05(+1.03%)
Oct 16, 2024 4.940 5.050 4.870 4.870 43,388 -0.07(-1.42%)
Oct 15, 2024 4.980 4.980 4.900 4.940 26,585 -0.05(-1.00%)
Oct 11, 2024 4.990 0 +0.16(+3.31%)
Oct 10, 2024 4.400 4.900 4.400 4.830 75,079 +0.45(+10.27%)
Oct 09, 2024 4.450 4.450 4.340 4.380 2,580 -0.03(-0.68%)
Oct 08, 2024 4.330 4.410 4.330 4.410 13,836 +0.01(+0.23%)
Oct 07, 2024 4.480 4.530 4.390 4.400 34,142 -0.07(-1.57%)
Oct 04, 2024 4.370 4.560 4.360 4.470 17,000 +0.08(+1.82%)
Oct 03, 2024 4.400 4.460 4.330 4.390 6,133 -0.03(-0.68%)
Oct 02, 2024 4.340 4.460 4.340 4.420 10,403 -0.02(-0.45%)
Oct 01, 2024 4.250 4.450 4.250 4.440 15,718 +0.28(+6.73%)
Sep 30, 2024 4.300 4.300 4.140 4.160 13,130 -0.15(-3.48%)
Sep 27, 2024 4.460 4.510 4.310 4.310 25,237 -0.21(-4.65%)
Sep 26, 2024 4.390 4.560 4.390 4.520 31,733 +0.10(+2.26%)
Sep 25, 2024 4.420 4.520 4.370 4.420 13,836 -0.08(-1.78%)
Sep 24, 2024 4.400 4.520 4.390 4.500 37,968 +0.12(+2.74%)
Sep 23, 2024 4.450 4.450 4.360 4.380 15,905 -0.02(-0.45%)
Sep 20, 2024 4.360 4.420 4.330 4.400 21,988 +0.05(+1.15%)
Sep 19, 2024 4.430 4.430 4.290 4.350 27,660 +0.11(+2.59%)
Sep 18, 2024 4.210 4.450 4.190 4.240 46,984 -0.05(-1.17%)
Sep 17, 2024 4.310 4.400 4.280 4.290 20,894 -0.12(-2.72%)
Sep 16, 2024 4.440 4.460 4.350 4.410 40,196 -0.05(-1.12%)
Sep 13, 2024 4.430 4.500 4.400 4.460 34,974 +0.03(+0.68%)
Sep 12, 2024 4.120 4.430 4.120 4.430 131,173 +0.33(+8.05%)
Sep 11, 2024 4.010 4.100 4.000 4.100 17,232 +0.08(+1.99%)
Sep 10, 2024 3.960 4.020 3.950 4.020 7,544 +0.04(+1.01%)
Sep 09, 2024 3.890 4.030 3.890 3.980 8,415 +0.04(+1.02%)
Sep 06, 2024 3.970 4.080 3.910 3.940 12,961 -0.06(-1.62%)
Sep 05, 2024 3.860 4.090 3.860 4.005 22,704 +0.17(+4.30%)
Sep 04, 2024 3.750 3.900 3.750 3.840 10,748 +0.05(+1.45%)
Sep 03, 2024 3.980 3.980 3.750 3.785 14,544 -0.22(-5.61%)
Aug 30, 2024 4.010 0 +0.00(+0.00%)
Aug 29, 2024 3.960 4.040 3.950 4.010 39,215 +0.08(+2.04%)
Aug 28, 2024 3.840 3.930 3.800 3.930 10,800 -0.04(-1.01%)
Aug 27, 2024 3.780 3.970 3.780 3.970 8,732 +0.07(+1.79%)
Aug 26, 2024 3.890 3.940 3.850 3.900 25,920 -0.01(-0.26%)
Aug 23, 2024 3.780 3.930 3.780 3.910 12,255 +0.14(+3.71%)
Aug 22, 2024 3.840 3.840 3.690 3.770 33,864 -0.04(-1.05%)
Aug 21, 2024 3.890 3.890 3.720 3.810 13,422 -0.02(-0.52%)
Aug 20, 2024 3.750 3.900 3.750 3.830 40,443 +0.00(+0.00%)
Aug 19, 2024 3.630 3.850 3.630 3.830 81,865 +0.12(+3.23%)
Aug 16, 2024 3.720 3.730 3.600 3.710 13,354 +0.05(+1.37%)
Aug 15, 2024 3.710 3.710 3.580 3.660 7,291 +0.05(+1.39%)
Aug 14, 2024 3.680 3.710 3.600 3.610 1,609 -0.05(-1.37%)
Aug 13, 2024 3.680 3.700 3.660 3.660 4,551 -0.04(-1.08%)
Aug 12, 2024 3.560 3.760 3.560 3.700 11,855 +0.16(+4.52%)
Aug 09, 2024 3.550 3.550 3.460 3.540 6,055 +0.15(+4.42%)
Aug 08, 2024 3.430 3.560 3.390 3.390 12,972 -0.03(-0.88%)
Aug 07, 2024 3.610 3.610 3.410 3.420 9,785 -0.13(-3.66%)
Aug 06, 2024 3.500 3.550 3.390 3.550 65,531 -0.21(-5.59%)
Aug 02, 2024 3.760 0 -0.23(-5.76%)
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.