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 (%)
Nov 30, 2021 7.280 7.580 7.050 7.350 162,115 +0.09(+1.24%)
Nov 29, 2021 7.340 7.400 7.130 7.260 154,778 -0.05(-0.68%)
Nov 26, 2021 7.690 7.690 7.120 7.310 182,440 -0.44(-5.68%)
Nov 24, 2021 7.510 7.780 7.480 7.750 136,837 +0.14(+1.84%)
Nov 23, 2021 7.620 7.710 7.370 7.610 194,761 -0.09(-1.17%)
Nov 22, 2021 7.850 7.900 7.570 7.700 197,248 -0.24(-3.02%)
Nov 19, 2021 8.190 8.290 7.850 7.940 190,544 -0.22(-2.70%)
Nov 18, 2021 8.400 8.230 8.140 8.160 153,625 -0.24(-2.86%)
Nov 17, 2021 8.000 8.490 8.000 8.400 248,289 +0.46(+5.79%)
Nov 16, 2021 8.270 8.440 7.940 7.940 287,167 -0.31(-3.76%)
Nov 15, 2021 8.490 8.490 8.150 8.250 164,848 -0.17(-2.02%)
Nov 12, 2021 8.250 8.490 8.191 8.420 215,441 +0.17(+2.06%)
Nov 11, 2021 7.720 8.300 7.700 8.250 361,841 +0.66(+8.70%)
Nov 10, 2021 7.880 7.520 7.590 403,973 -0.13(-1.68%)
Nov 09, 2021 7.640 7.780 7.443 7.720 128,594 +0.07(+0.92%)
Nov 08, 2021 7.810 7.810 7.580 7.650 136,687 -0.10(-1.29%)
Nov 05, 2021 7.430 7.770 7.350 7.750 212,082 +0.41(+5.59%)
Nov 04, 2021 7.480 7.610 7.320 7.340 132,180 -0.06(-0.81%)
Nov 03, 2021 7.370 7.559 7.350 7.400 151,279 -0.03(-0.40%)
Nov 02, 2021 7.540 7.600 7.380 7.430 67,884 -0.10(-1.33%)
Nov 01, 2021 7.480 7.650 7.600 7.530 110,441 -0.07(-0.92%)
Oct 29, 2021 7.650 7.680 7.450 7.600 110,887 -0.13(-1.68%)
Oct 28, 2021 7.700 7.790 7.580 7.730 89,037 +0.08(+1.05%)
Oct 27, 2021 7.620 7.730 7.520 7.650 131,112 +0.05(+0.66%)
Oct 26, 2021 7.920 7.570 7.600 217,127 -0.34(-4.28%)
Oct 25, 2021 7.680 8.040 7.520 7.940 253,961 +0.33(+4.34%)
Oct 22, 2021 7.590 7.960 7.440 7.610 267,245 +0.11(+1.47%)
Oct 21, 2021 7.520 7.550 7.330 7.500 127,620 -0.02(-0.27%)
Oct 20, 2021 7.650 7.690 7.410 7.520 319,058 -0.12(-1.57%)
Oct 19, 2021 7.820 7.820 7.500 7.640 187,999 +0.01(+0.13%)
Oct 18, 2021 7.900 7.900 7.550 7.630 191,026 -0.19(-2.43%)
Oct 15, 2021 7.370 7.860 7.270 7.820 284,022 +0.32(+4.27%)
Oct 14, 2021 7.740 7.740 7.440 7.500 217,188 -0.14(-1.83%)
Oct 13, 2021 7.450 7.929 7.320 7.640 319,337 +0.32(+4.37%)
Oct 12, 2021 7.200 7.360 7.100 7.320 164,854 +0.12(+1.67%)
Oct 11, 2021 7.150 7.200 7.042 7.200 209,206 +0.16(+2.27%)
Oct 08, 2021 7.190 7.220 6.940 7.040 128,487 +0.04(+0.57%)
Oct 07, 2021 6.980 7.150 6.960 7.000 125,602 +0.03(+0.43%)
Oct 06, 2021 6.880 6.980 6.790 6.970 118,090 -0.01(-0.14%)
Oct 05, 2021 7.060 7.100 6.800 6.980 144,229 -0.06(-0.85%)
Oct 04, 2021 6.750 7.150 6.750 7.040 213,413 +0.22(+3.23%)
Oct 01, 2021 6.870 6.900 6.730 6.820 100,658 +0.02(+0.29%)
Sep 30, 2021 6.610 6.990 6.610 6.800 158,676 +0.20(+3.03%)
Sep 29, 2021 6.880 7.040 6.540 6.600 230,930 -0.32(-4.62%)
Sep 28, 2021 6.760 6.920 6.720 6.920 140,248 +0.04(+0.58%)
Sep 27, 2021 7.020 7.020 6.780 6.880 134,836 +0.04(+0.58%)
Sep 24, 2021 6.900 7.010 6.720 6.840 190,600 -0.15(-2.15%)
Sep 23, 2021 7.140 7.150 6.800 6.990 236,976 +0.00(+0.00%)
Sep 22, 2021 7.150 7.230 6.970 6.990 199,767 -0.07(-0.99%)
Sep 21, 2021 7.410 7.410 7.000 7.060 191,995 -0.12(-1.67%)
Sep 20, 2021 7.160 7.220 6.960 7.180 244,940 -0.07(-0.97%)
Sep 17, 2021 7.360 7.430 7.030 7.250 685,800 -0.16(-2.16%)
Sep 16, 2021 7.330 7.570 7.200 7.410 298,976 -0.20(-2.63%)
Sep 15, 2021 7.660 7.740 7.310 7.610 231,973 +0.17(+2.28%)
Sep 14, 2021 7.460 7.690 7.350 7.440 185,982 -0.05(-0.67%)
Sep 13, 2021 6.930 7.550 6.890 7.490 397,969 +0.58(+8.39%)
Sep 10, 2021 7.280 7.420 6.860 6.910 449,020 -0.36(-4.95%)
Sep 09, 2021 7.500 7.500 7.250 7.270 151,013 -0.27(-3.58%)
Sep 08, 2021 7.750 7.750 7.460 7.540 142,385 -0.12(-1.57%)
Sep 07, 2021 7.730 7.871 7.516 7.660 228,222 -0.19(-2.42%)
Sep 03, 2021 7.600 8.080 7.530 7.850 307,194 +0.41(+5.51%)
Sep 02, 2021 7.450 7.568 7.350 7.440 104,548 -0.05(-0.67%)
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.