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

Metalla Royalty and Streaming Ltd (NY: MTA )

3.120 +0.110 (+3.65%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 4.830 4.980 4.830 4.930 94,399 +0.05(+1.02%)
Jan 30, 2023 5.040 5.080 4.870 4.880 183,764 -0.24(-4.69%)
Jan 27, 2023 5.210 5.240 5.030 5.120 168,952 -0.10(-1.92%)
Jan 26, 2023 5.370 5.450 5.200 5.220 98,727 -0.13(-2.43%)
Jan 25, 2023 5.200 5.390 5.200 5.350 175,203 +0.03(+0.56%)
Jan 24, 2023 5.290 5.335 5.160 5.320 140,183 +0.03(+0.57%)
Jan 23, 2023 5.390 5.390 5.200 5.290 144,637 -0.03(-0.56%)
Jan 20, 2023 5.180 5.330 5.080 5.320 215,405 +0.13(+2.50%)
Jan 19, 2023 5.090 5.250 5.000 5.190 172,337 +0.11(+2.17%)
Jan 18, 2023 5.280 5.420 5.050 5.080 135,716 -0.12(-2.31%)
Jan 17, 2023 5.490 5.490 5.060 5.200 224,333 -0.25(-4.59%)
Jan 13, 2023 5.300 5.480 5.270 5.450 152,760 +0.14(+2.64%)
Jan 12, 2023 5.320 5.390 5.200 5.310 140,563 +0.01(+0.19%)
Jan 11, 2023 5.400 5.420 5.270 5.300 93,357 -0.10(-1.85%)
Jan 10, 2023 5.270 5.430 5.200 5.400 124,792 +0.15(+2.86%)
Jan 09, 2023 5.300 5.380 5.210 5.250 140,959 +0.04(+0.77%)
Jan 06, 2023 5.120 5.260 5.050 5.210 220,692 +0.10(+1.96%)
Jan 05, 2023 5.100 5.150 4.900 5.110 97,868 -0.06(-1.16%)
Jan 04, 2023 5.010 5.240 4.980 5.170 212,710 +0.22(+4.44%)
Jan 03, 2023 5.000 5.133 4.880 4.950 149,769 +0.04(+0.81%)
Dec 30, 2022 4.950 4.960 4.810 4.910 148,621 +0.01(+0.20%)
Dec 29, 2022 5.010 5.100 4.890 4.900 84,565 -0.05(-1.01%)
Dec 28, 2022 5.090 5.130 4.930 4.950 72,917 -0.20(-3.88%)
Dec 27, 2022 5.120 5.260 5.080 5.150 163,035 +0.00(+0.00%)
Dec 23, 2022 5.130 5.223 4.970 5.150 127,144 +0.02(+0.39%)
Dec 22, 2022 5.120 5.180 4.890 5.130 193,419 -0.06(-1.16%)
Dec 21, 2022 5.220 5.330 5.160 5.190 119,278 +0.03(+0.58%)
Dec 20, 2022 4.900 5.250 4.900 5.160 181,037 +0.29(+5.95%)
Dec 19, 2022 5.360 5.450 4.820 4.870 201,318 -0.46(-8.63%)
Dec 16, 2022 5.090 5.530 5.070 5.330 516,537 +0.21(+4.10%)
Dec 15, 2022 5.070 5.160 5.000 5.120 158,662 +0.03(+0.59%)
Dec 14, 2022 5.370 5.370 5.050 5.090 192,410 -0.28(-5.21%)
Dec 13, 2022 5.490 5.520 5.250 5.370 264,382 +0.10(+1.90%)
Dec 12, 2022 5.270 5.390 5.200 5.270 152,634 -0.02(-0.38%)
Dec 09, 2022 5.230 5.566 5.230 5.290 186,102 +0.05(+0.95%)
Dec 08, 2022 5.230 5.240 5.110 5.240 240,570 +0.06(+1.16%)
Dec 07, 2022 5.190 5.290 5.090 5.180 213,414 +0.00(+0.00%)
Dec 06, 2022 5.350 5.430 5.140 5.180 186,049 -0.12(-2.26%)
Dec 05, 2022 5.750 5.750 5.300 5.300 269,194 -0.50(-8.62%)
Dec 02, 2022 5.490 5.890 5.490 5.800 279,825 +0.20(+3.57%)
Dec 01, 2022 5.550 5.750 5.520 5.600 271,049 +0.10(+1.82%)
Nov 30, 2022 5.340 5.580 5.260 5.500 281,049 +0.28(+5.36%)
Nov 29, 2022 5.070 5.291 5.020 5.220 149,259 +0.19(+3.78%)
Nov 28, 2022 5.230 5.230 5.000 5.030 149,012 -0.15(-2.90%)
Nov 25, 2022 5.250 5.270 5.100 5.180 41,895 -0.01(-0.19%)
Nov 23, 2022 5.030 5.220 4.980 5.190 84,086 +0.13(+2.57%)
Nov 22, 2022 4.880 5.100 4.830 5.060 132,162 +0.32(+6.75%)
Nov 21, 2022 4.950 4.970 4.720 4.740 103,659 -0.22(-4.44%)
Nov 18, 2022 4.900 5.000 4.820 4.960 60,066 +0.01(+0.20%)
Nov 17, 2022 4.900 4.960 4.770 4.950 115,623 +0.01(+0.20%)
Nov 16, 2022 5.050 5.056 4.900 4.940 89,686 -0.04(-0.80%)
Nov 15, 2022 5.260 5.260 4.930 4.980 106,222 -0.24(-4.60%)
Nov 14, 2022 5.280 5.290 5.100 5.220 106,719 +0.01(+0.19%)
Nov 11, 2022 5.200 5.340 5.120 5.210 136,284 +0.00(+0.00%)
Nov 10, 2022 5.000 5.280 4.960 5.210 319,934 +0.35(+7.20%)
Nov 09, 2022 4.950 4.970 4.710 4.860 114,574 -0.08(-1.62%)
Nov 08, 2022 4.650 4.990 4.630 4.940 252,896 +0.37(+8.10%)
Nov 07, 2022 4.720 4.769 4.510 4.570 174,638 -0.14(-2.97%)
Nov 04, 2022 4.630 4.720 4.450 4.710 191,812 +0.32(+7.29%)
Nov 03, 2022 4.380 4.560 4.320 4.390 129,505 -0.09(-2.01%)
Nov 02, 2022 4.890 4.890 4.450 4.480 163,282 -0.31(-6.47%)
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.