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 )

3.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 30, 2020 7.800 7.900 7.330 7.430 149,200 -0.17(-2.24%)
Oct 29, 2020 7.410 7.600 7.350 7.600 106,871 +0.20(+2.70%)
Oct 28, 2020 7.530 7.573 7.350 7.400 262,915 -0.38(-4.88%)
Oct 27, 2020 7.560 7.798 7.510 7.780 117,031 +0.22(+2.91%)
Oct 26, 2020 7.950 8.070 7.510 7.560 193,399 -0.30(-3.82%)
Oct 23, 2020 8.200 8.200 7.850 7.860 104,500 -0.19(-2.36%)
Oct 22, 2020 8.050 8.200 7.840 8.050 142,924 -0.10(-1.23%)
Oct 21, 2020 8.210 8.440 8.060 8.150 128,876 -0.03(-0.37%)
Oct 20, 2020 8.190 8.310 8.060 8.180 112,824 -0.04(-0.49%)
Oct 19, 2020 8.360 8.380 8.110 8.220 227,383 -0.09(-1.08%)
Oct 16, 2020 8.360 8.440 8.120 8.310 183,400 +0.09(+1.09%)
Oct 15, 2020 8.180 8.440 8.110 8.220 113,111 -0.10(-1.20%)
Oct 14, 2020 8.500 8.630 8.300 8.320 223,789 -0.09(-1.07%)
Oct 13, 2020 8.880 8.900 8.260 8.410 312,784 -0.39(-4.43%)
Oct 12, 2020 8.560 8.880 8.450 8.800 418,846 +0.43(+5.14%)
Oct 09, 2020 7.850 8.370 7.650 8.370 364,900 +0.82(+10.86%)
Oct 08, 2020 7.680 7.790 7.500 7.550 120,210 -0.05(-0.66%)
Oct 07, 2020 7.500 7.600 7.281 7.600 194,476 +0.22(+2.98%)
Oct 06, 2020 7.700 7.700 7.270 7.380 233,168 -0.17(-2.25%)
Oct 05, 2020 7.650 7.850 7.530 7.550 203,024 -0.15(-1.95%)
Oct 02, 2020 8.030 8.030 7.630 7.700 145,000 -0.33(-4.11%)
Oct 01, 2020 8.080 8.080 7.820 8.030 127,459 +0.14(+1.77%)
Sep 30, 2020 8.000 8.110 7.700 7.890 223,076 -0.21(-2.59%)
Sep 29, 2020 8.200 8.250 7.910 8.100 184,789 +0.04(+0.50%)
Sep 28, 2020 7.820 8.180 7.700 8.060 209,090 +0.25(+3.20%)
Sep 25, 2020 7.910 8.025 7.533 7.810 156,600 -0.03(-0.38%)
Sep 24, 2020 7.440 8.000 7.050 7.840 347,258 +0.33(+4.39%)
Sep 23, 2020 8.000 8.120 7.440 7.510 462,590 -0.61(-7.51%)
Sep 22, 2020 8.300 8.450 8.045 8.120 215,031 -0.07(-0.85%)
Sep 21, 2020 8.270 8.330 8.000 8.190 296,433 -0.23(-2.73%)
Sep 18, 2020 8.350 8.660 8.275 8.420 223,600 +0.03(+0.36%)
Sep 17, 2020 8.350 8.600 8.200 8.390 201,363 +0.04(+0.48%)
Sep 16, 2020 8.680 8.680 8.200 8.350 280,368 -0.11(-1.30%)
Sep 15, 2020 8.430 8.570 8.050 8.460 356,516 +0.29(+3.55%)
Sep 14, 2020 8.300 8.300 8.080 8.170 296,498 +0.03(+0.37%)
Sep 11, 2020 8.470 8.560 8.065 8.140 329,800 -0.44(-5.13%)
Sep 10, 2020 8.840 8.930 8.300 8.580 388,252 +0.03(+0.35%)
Sep 09, 2020 8.420 8.880 8.250 8.550 324,962 +0.16(+1.91%)
Sep 08, 2020 8.330 8.490 8.030 8.390 316,854 -0.23(-2.67%)
Sep 04, 2020 8.960 8.960 8.140 8.620 355,500 -0.13(-1.49%)
Sep 03, 2020 9.050 9.220 8.650 8.750 286,945 -0.32(-3.53%)
Sep 02, 2020 9.620 9.620 8.920 9.070 352,586 -0.55(-5.72%)
Sep 01, 2020 9.420 9.730 8.951 9.620 596,684 +0.49(+5.37%)
Aug 31, 2020 8.930 9.280 8.720 9.130 310,490 +0.45(+5.18%)
Aug 28, 2020 8.410 8.914 8.410 8.680 183,700 +0.08(+0.93%)
Aug 27, 2020 8.590 8.800 8.260 8.600 202,045 +0.17(+2.02%)
Aug 26, 2020 8.060 8.630 8.060 8.430 235,881 +0.41(+5.11%)
Aug 25, 2020 8.000 8.370 8.000 8.020 364,624 +0.02(+0.25%)
Aug 24, 2020 9.110 9.220 7.840 8.000 603,068 -0.80(-9.09%)
Aug 21, 2020 9.160 9.160 8.700 8.800 232,500 -0.47(-5.07%)
Aug 20, 2020 9.000 9.350 8.860 9.270 194,441 +0.16(+1.76%)
Aug 19, 2020 9.210 9.410 8.690 9.110 413,609 -0.19(-2.04%)
Aug 18, 2020 9.700 9.780 9.141 9.300 360,214 -0.21(-2.21%)
Aug 17, 2020 9.600 9.870 9.190 9.510 395,001 +0.00(+0.00%)
Aug 14, 2020 9.990 9.990 9.210 9.510 373,100 -0.22(-2.26%)
Aug 13, 2020 9.380 9.880 9.310 9.730 464,491 +0.49(+5.30%)
Aug 12, 2020 8.950 9.660 8.950 9.240 509,614 +0.43(+4.88%)
Aug 11, 2020 9.250 9.610 8.450 8.810 970,767 -1.04(-10.56%)
Aug 10, 2020 9.500 10.11 9.210 9.850 868,400 +0.69(+7.53%)
Aug 07, 2020 9.050 9.250 8.590 9.160 545,300 +0.31(+3.50%)
Aug 06, 2020 9.240 9.300 8.620 8.850 503,752 -0.21(-2.32%)
Aug 05, 2020 9.900 9.945 8.900 9.060 769,050 +0.08(+0.89%)
Aug 04, 2020 8.700 9.170 8.640 8.980 893,954 +0.56(+6.65%)
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.