MTAFF - Metalla Royalty & Streaming Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20191.08001.10001.02001.02001.0200123,400
Oct 17, 20191.02501.09101.01001.06501.0650191,500
Oct 16, 20191.07001.07001.00001.02401.0240129,600
Oct 15, 20191.08201.08201.02001.03001.0300160,200
Oct 14, 20191.05501.15001.05001.07001.070075,400
Oct 11, 20191.11001.11001.04001.04001.040035,700
Oct 10, 20191.09701.12001.04401.08001.0800112,900
Oct 09, 20191.11201.13001.03001.08001.0800151,100
Oct 08, 20191.08001.13601.08001.09001.0900170,200
Oct 07, 20191.07001.12001.07001.09001.0900124,200
Oct 04, 20191.10001.10001.06001.07101.0710148,000
Oct 03, 20191.12801.13001.05901.07101.0710194,000
Oct 02, 20191.10001.13001.05001.09001.0900415,600
Oct 01, 20190.97901.08400.97201.07001.0700800,600
Sep 30, 20191.03001.06500.96001.00101.0010403,300
Sep 30, 20190.001 Dividend
Sep 27, 20191.06001.08001.01001.03001.0290353,100
Sep 26, 20191.08301.10001.06001.08001.0790239,900
Sep 25, 20190.99101.08000.98001.08001.0790843,000
Sep 24, 20191.05001.07001.02001.06301.0620368,800
Sep 23, 20190.94001.07000.94001.03001.0290614,100
Sep 20, 20190.88600.94000.88600.93000.929162,400
Sep 19, 20190.92500.92600.89300.92000.919156,100
Sep 18, 20190.89700.93400.87900.87900.8781138,500
Sep 17, 20190.94300.94300.90500.92000.919168,700
Sep 16, 20190.94500.94500.91000.92700.9261109,000
Sep 13, 20190.92700.93800.90000.91300.912182,100
Sep 12, 20190.96300.97700.92000.92900.928144,200
Sep 11, 20190.90200.96000.89000.94500.944174,900
Sep 10, 20190.94700.95400.89900.90200.901172,200
Sep 09, 20190.95500.96400.88000.91400.913193,100
Sep 06, 20190.98401.01900.92900.92900.9281166,800
Sep 05, 20190.98700.98700.92000.95500.9541228,600
Sep 04, 20190.96501.01000.95701.00000.9990183,200
Sep 03, 20190.90000.96000.90000.96000.9591156,200
Aug 30, 20190.90000.92200.88100.90500.9041107,700
Aug 30, 20190.001 Dividend
Aug 29, 20190.90500.91700.85300.87500.8732238,500
Aug 28, 20190.89900.93000.87400.87700.8751241,400
Aug 27, 20190.84800.88400.84500.87000.8682248,600
Aug 26, 20190.86900.86900.83000.85000.8482362,200
Aug 23, 20190.89900.92000.80300.80800.8063355,600
Aug 22, 20190.89000.90000.87000.89800.8961134,800
Aug 21, 20190.90000.90000.86400.89100.889185,400
Aug 20, 20190.86500.90500.86500.89400.8921153,000
Aug 19, 20190.89500.92000.85400.86000.8582276,400
Aug 16, 20190.93700.95900.91000.92500.923099,400
Aug 15, 20190.96500.98100.93400.94300.9410352,500
Aug 14, 20190.90500.98000.90000.95100.9490202,100
Aug 13, 20190.93700.96600.88800.94000.9380179,700
Aug 12, 20190.92600.95000.89000.93900.9370220,100
Aug 09, 20190.94300.95000.91000.92000.9181134,200
Aug 08, 20190.89700.92000.88000.90900.9071166,100
Aug 07, 20190.88800.91100.86500.89700.8951230,700
Aug 06, 20190.85900.90500.85500.87800.8761303,000
Aug 05, 20190.88600.93900.86000.92800.9260154,000
Aug 02, 20190.86100.88200.85000.88200.8801117,200
Aug 01, 20190.81200.86000.79700.85500.8532132,600
Jul 31, 20190.84700.85700.82700.84200.8402138,700
Jul 31, 20190.001 Dividend
Jul 30, 20190.84000.85400.82000.85200.8492101,800
Jul 29, 20190.83300.85700.82200.84100.8382119,400
Jul 26, 20190.85300.87000.83800.85200.8492115,700
Jul 25, 20190.88500.88500.83800.86400.861271,600
Jul 24, 20190.83500.89400.83500.88500.8821112,200
Jul 23, 20190.85800.86400.84600.85400.8512101,100
Jul 22, 20190.86000.86300.83300.85200.8492162,100
Jul 19, 20190.85400.86900.82700.84000.8372190,900
Jul 18, 20190.76200.85500.76200.84900.8462285,800
Jul 17, 20190.80000.80000.76000.77000.7675239,000
Jul 16, 20190.79000.80400.78700.79500.792459,500
Jul 15, 20190.78000.80000.77900.79500.792480,600
Jul 12, 20190.76700.78800.75700.77900.7764128,800
Jul 11, 20190.76700.77800.75400.76700.764547,600
Jul 10, 20190.75000.77100.74000.76000.757594,800
Jul 09, 20190.77500.77500.73000.73700.7346138,200
Jul 08, 20190.77000.77800.74800.76000.757540,000
Jul 05, 20190.76500.76800.74100.76000.7575156,900
Jul 03, 20190.80000.80000.77000.77800.775462,000
Jul 02, 20190.77700.79900.76000.78400.7814236,500
Jul 01, 20190.79500.80100.77100.79000.7874115,900
Jul 01, 20190.001 Dividend
Jun 28, 20190.80000.80800.76100.79900.7954121,300
Jun 28, 20190.001 Dividend
Jun 27, 20190.80000.80300.74900.77300.7685175,900
Jun 26, 20190.80000.84400.78700.79000.7854146,500
Jun 25, 20190.86400.86400.81000.81300.8083171,700
Jun 24, 20190.83900.84000.79900.83900.8341415,000
Jun 21, 20190.83000.83800.78900.79900.7944266,800
Jun 20, 20190.82000.84000.80000.82500.8202317,500
Jun 19, 20190.74600.79200.74600.79000.785478,900
Jun 18, 20190.77000.79700.75000.76000.7556166,200
Jun 17, 20190.79000.80800.75000.77000.7655372,900
Jun 14, 20190.83000.83000.79400.79400.7894166,600
Jun 13, 20190.82000.83500.79000.80800.8033209,800
Jun 12, 20190.81800.83000.80000.82300.8182146,700
Jun 11, 20190.78900.81000.77000.81000.805331,500
Jun 10, 20190.77200.80500.76300.78200.777464,400
Jun 07, 20190.84800.84800.77600.78900.7844191,800
Jun 06, 20190.83200.84100.80200.81500.8103129,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...