The lowest closing price for Metalla Royalty & Streaming (MTA) in 2017 was $1.11, on January 6, 2017. It was up 74% for the year. The latest price is $6.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $2.00 | $2.03 | $1.92 | $2.00 | 7,500 |
December 28 2017 | $1.99 | $1.99 | $1.93 | $1.99 | 3,500 |
December 27 2017 | $1.97 | $2.00 | $1.97 | $2.00 | 1,375 |
December 26 2017 | $2.15 | $2.15 | $1.92 | $1.92 | 975 |
December 22 2017 | $1.93 | $1.96 | $1.93 | $1.96 | 3,350 |
December 21 2017 | $1.92 | $1.95 | $1.88 | $1.94 | 31,425 |
December 20 2017 | $1.86 | $1.87 | $1.84 | $1.84 | 4,000 |
December 19 2017 | $1.79 | $1.83 | $1.77 | $1.78 | 4,575 |
December 18 2017 | $1.80 | $1.87 | $1.80 | $1.80 | 6,900 |
December 15 2017 | $1.80 | $1.80 | $1.80 | $1.80 | 1,250 |
December 14 2017 | $1.80 | $1.80 | $1.79 | $1.80 | 5,125 |
December 13 2017 | $1.81 | $1.81 | $1.71 | $1.78 | 14,500 |
December 12 2017 | $1.71 | $1.77 | $1.68 | $1.69 | 3,775 |
December 11 2017 | $1.84 | $1.84 | $1.80 | $1.83 | 30,475 |
December 08 2017 | $1.66 | $1.80 | $1.65 | $1.80 | 2,925 |
December 07 2017 | $1.63 | $1.74 | $1.62 | $1.74 | 5,500 |
December 06 2017 | $1.73 | $1.73 | $1.63 | $1.63 | 3,250 |
December 05 2017 | $1.72 | $1.77 | $1.64 | $1.77 | 33,925 |
December 04 2017 | $1.82 | $1.82 | $1.67 | $1.73 | 63,000 |
December 01 2017 | $1.91 | $1.91 | $1.85 | $1.88 | 5,475 |
November 30 2017 | $1.83 | $1.83 | $1.79 | $1.79 | 1,275 |
November 29 2017 | $1.80 | $1.82 | $1.75 | $1.82 | 1,700 |
November 28 2017 | $1.82 | $1.82 | $1.75 | $1.81 | 25,750 |
November 27 2017 | $1.74 | $1.82 | $1.69 | $1.82 | 10,125 |
November 24 2017 | $1.83 | $1.83 | $1.74 | $1.74 | 2,375 |
Daily pricing data for Metalla Royalty & Streaming dates back to 12/19/2001, and may be incomplete.
